(Login BolsaPT & Canal Forex) |
|
CBSS - [Ticker: CBSS] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CBSS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-14 | 00:00:00 | 24,94 | 25,02 | 24,75 | 24,82 | 602.400 | 2001-06-15 | 00:00:00 | 24,86 | 25,16 | 24,66 | 25,13 | 865.400 | 2001-06-18 | 00:00:00 | 25,17 | 25,17 | 24,81 | 24,92 | 154.900 | 2001-06-19 | 00:00:00 | 24,93 | 25,31 | 24,91 | 25,10 | 248.400 | 2001-06-20 | 00:00:00 | 25,13 | 25,49 | 25,06 | 25,40 | 379.600 | 2001-06-21 | 00:00:00 | 25,46 | 26,00 | 25,28 | 26,00 | 406.300 | 2001-06-22 | 00:00:00 | 26,00 | 26,00 | 25,54 | 25,92 | 224.400 | 2001-06-25 | 00:00:00 | 25,87 | 26,00 | 25,61 | 25,90 | 218.200 | 2001-06-26 | 00:00:00 | 25,86 | 25,87 | 25,20 | 25,43 | 388.300 | 2001-06-27 | 00:00:00 | 25,45 | 26,04 | 25,11 | 25,81 | 418.600 | 2001-06-28 | 00:00:00 | 25,80 | 26,07 | 25,80 | 25,92 | 352.600 | 2001-06-29 | 00:00:00 | 25,95 | 26,90 | 25,80 | 26,50 | 744.100 | 2001-07-02 | 00:00:00 | 26,50 | 26,50 | 25,94 | 26,31 | 380.100 | 2001-07-03 | 00:00:00 | 26,00 | 26,35 | 25,99 | 26,25 | 149.100 | 2001-07-05 | 00:00:00 | 26,27 | 26,28 | 25,90 | 25,96 | 270.600 | 2001-07-06 | 00:00:00 | 25,99 | 25,99 | 25,17 | 25,33 | 652.400 | 2001-07-09 | 00:00:00 | 25,40 | 25,42 | 24,83 | 25,00 | 390.800 | 2001-07-10 | 00:00:00 | 25,00 | 25,00 | 24,32 | 24,33 | 522.800 | 2001-07-11 | 00:00:00 | 24,34 | 24,55 | 24,03 | 24,11 | 408.100 | 2001-07-12 | 00:00:00 | 24,14 | 25,20 | 24,14 | 25,15 | 558.400 | 2001-07-13 | 00:00:00 | 25,09 | 25,66 | 24,97 | 25,37 | 227.000 | 2001-07-16 | 00:00:00 | 25,37 | 25,48 | 25,32 | 25,38 | 295.900 | 2001-07-17 | 00:00:00 | 25,41 | 25,62 | 24,89 | 25,46 | 321.200 | 2001-07-18 | 00:00:00 | 25,43 | 25,60 | 25,16 | 25,53 | 278.100 | 2001-07-19 | 00:00:00 | 25,62 | 26,34 | 25,50 | 26,19 | 1.770.200 | 2001-07-20 | 00:00:00 | 26,21 | 26,55 | 26,12 | 26,30 | 1.456.500 | 2001-07-23 | 00:00:00 | 26,39 | 26,68 | 26,26 | 26,65 | 1.928.600 | 2001-07-24 | 00:00:00 | 26,51 | 26,84 | 26,49 | 26,74 | 426.600 | 2001-07-25 | 00:00:00 | 26,79 | 26,87 | 26,38 | 26,75 | 319.000 | 2001-07-26 | 00:00:00 | 26,73 | 27,05 | 26,65 | 26,88 | 498.300 | 2001-07-27 | 00:00:00 | 26,84 | 27,24 | 26,84 | 27,17 | 415.900 | 2001-07-30 | 00:00:00 | 27,17 | 27,28 | 26,90 | 27,25 | 600.800 | 2001-07-31 | 00:00:00 | 27,20 | 27,48 | 27,09 | 27,25 | 934.000 | 2001-08-01 | 00:00:00 | 27,40 | 27,74 | 27,29 | 27,55 | 1.008.100 | 2001-08-02 | 00:00:00 | 27,50 | 27,75 | 27,48 | 27,75 | 353.700 | 2001-08-03 | 00:00:00 | 27,73 | 28,00 | 27,60 | 27,99 | 508.100 | 2001-08-06 | 00:00:00 | 27,80 | 28,19 | 27,78 | 28,14 | 429.700 | 2001-08-07 | 00:00:00 | 28,28 | 28,40 | 28,01 | 28,30 | 1.189.700 | 2001-08-08 | 00:00:00 | 28,30 | 28,40 | 28,02 | 28,17 | 601.500 | 2001-08-09 | 00:00:00 | 28,10 | 28,25 | 27,97 | 28,08 | 1.047.600 | 2001-08-10 | 00:00:00 | 28,07 | 28,25 | 28,00 | 28,01 | 866.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|