(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-09 | 00:00:00 | 31,38 | 32,06 | 31,30 | 31,93 | 465.800 | | 2002-04-10 | 00:00:00 | 31,91 | 32,44 | 31,80 | 32,30 | 473.000 | | 2002-04-11 | 00:00:00 | 32,25 | 32,47 | 32,03 | 32,03 | 432.400 | | 2002-04-12 | 00:00:00 | 32,17 | 33,09 | 31,98 | 33,01 | 826.300 | | 2002-04-15 | 00:00:00 | 33,09 | 33,35 | 32,41 | 33,30 | 1.087.800 | | 2002-04-16 | 00:00:00 | 33,38 | 34,40 | 33,38 | 33,81 | 1.117.400 | | 2002-04-17 | 00:00:00 | 33,85 | 34,16 | 33,50 | 33,68 | 852.400 | | 2002-04-18 | 00:00:00 | 33,30 | 33,70 | 33,07 | 33,31 | 776.900 | | 2002-04-19 | 00:00:00 | 33,11 | 33,93 | 33,10 | 33,69 | 368.400 | | 2002-04-22 | 00:00:00 | 33,90 | 33,90 | 33,48 | 33,70 | 388.700 | | 2002-04-23 | 00:00:00 | 33,79 | 33,95 | 33,43 | 33,72 | 289.100 | | 2002-04-24 | 00:00:00 | 33,67 | 34,40 | 33,67 | 34,02 | 680.200 | | 2002-04-25 | 00:00:00 | 34,03 | 34,68 | 33,67 | 34,60 | 715.200 | | 2002-04-26 | 00:00:00 | 34,66 | 34,74 | 34,48 | 34,63 | 424.700 | | 2002-04-29 | 00:00:00 | 34,75 | 35,15 | 34,54 | 34,96 | 764.600 | | 2002-04-30 | 00:00:00 | 34,27 | 35,78 | 34,27 | 35,77 | 736.200 | | 2002-05-01 | 00:00:00 | 35,26 | 35,68 | 35,16 | 35,30 | 639.800 | | 2002-05-02 | 00:00:00 | 35,20 | 35,80 | 35,14 | 35,70 | 645.500 | | 2002-05-03 | 00:00:00 | 35,85 | 36,12 | 35,42 | 35,48 | 444.400 | | 2002-05-06 | 00:00:00 | 35,45 | 36,02 | 35,26 | 35,59 | 410.800 | | 2002-05-07 | 00:00:00 | 35,61 | 35,90 | 35,07 | 35,07 | 429.900 | | 2002-05-08 | 00:00:00 | 35,07 | 35,54 | 34,35 | 34,96 | 605.300 | | 2002-05-09 | 00:00:00 | 35,00 | 35,02 | 34,62 | 34,73 | 244.100 | | 2002-05-10 | 00:00:00 | 34,79 | 34,79 | 34,15 | 34,16 | 794.800 | | 2002-05-13 | 00:00:00 | 34,15 | 34,86 | 34,14 | 34,77 | 366.800 | | 2002-05-14 | 00:00:00 | 34,66 | 35,79 | 34,55 | 35,76 | 475.500 | | 2002-05-15 | 00:00:00 | 35,77 | 36,01 | 35,37 | 35,87 | 452.100 | | 2002-05-16 | 00:00:00 | 35,67 | 36,00 | 35,50 | 35,55 | 323.900 | | 2002-05-17 | 00:00:00 | 35,48 | 35,84 | 35,31 | 35,84 | 205.600 | | 2002-05-20 | 00:00:00 | 35,40 | 35,65 | 34,64 | 34,80 | 454.200 | | 2002-05-21 | 00:00:00 | 34,94 | 35,05 | 34,24 | 34,55 | 677.700 | | 2002-05-22 | 00:00:00 | 34,56 | 34,66 | 34,16 | 34,44 | 279.300 | | 2002-05-23 | 00:00:00 | 34,26 | 35,19 | 34,26 | 35,04 | 537.300 | | 2002-05-24 | 00:00:00 | 34,86 | 35,00 | 34,11 | 34,16 | 460.200 | | 2002-05-28 | 00:00:00 | 34,11 | 34,45 | 33,35 | 34,20 | 333.200 | | 2002-05-29 | 00:00:00 | 34,21 | 34,40 | 33,80 | 33,81 | 272.600 | | 2002-05-30 | 00:00:00 | 33,80 | 34,60 | 33,80 | 34,57 | 903.600 | | 2002-05-31 | 00:00:00 | 34,61 | 34,94 | 34,33 | 34,80 | 362.800 | | 2002-06-03 | 00:00:00 | 34,65 | 34,88 | 34,38 | 34,38 | 643.000 | | 2002-06-04 | 00:00:00 | 34,35 | 34,35 | 33,55 | 34,02 | 438.500 | | 2002-06-05 | 00:00:00 | 33,99 | 34,56 | 33,81 | 34,30 | 538.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
