(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 | 2002-06-05 | 00:00:00 | 33,99 | 34,56 | 33,81 | 34,30 | 538.400 | 2002-06-06 | 00:00:00 | 34,25 | 34,68 | 33,25 | 33,44 | 356.400 | 2002-06-07 | 00:00:00 | 33,31 | 33,60 | 32,32 | 33,21 | 606.300 | 2002-06-10 | 00:00:00 | 33,05 | 34,02 | 32,90 | 33,87 | 335.500 | 2002-06-11 | 00:00:00 | 33,89 | 34,62 | 33,32 | 33,41 | 621.000 | 2002-06-12 | 00:00:00 | 33,16 | 33,20 | 32,60 | 33,12 | 379.300 | 2002-06-13 | 00:00:00 | 33,12 | 33,25 | 32,10 | 32,21 | 431.400 | 2002-06-14 | 00:00:00 | 32,10 | 32,99 | 31,34 | 32,97 | 1.157.500 | 2002-06-17 | 00:00:00 | 32,94 | 33,95 | 32,87 | 33,91 | 286.800 | 2002-06-18 | 00:00:00 | 33,80 | 34,39 | 33,60 | 34,14 | 283.300 | 2002-06-19 | 00:00:00 | 34,00 | 34,20 | 33,67 | 33,67 | 622.800 | 2002-06-20 | 00:00:00 | 33,28 | 34,05 | 33,19 | 33,50 | 495.100 | 2002-06-21 | 00:00:00 | 33,30 | 33,78 | 32,84 | 33,11 | 534.800 | 2002-06-24 | 00:00:00 | 32,95 | 33,30 | 32,26 | 32,78 | 433.800 | 2002-06-25 | 00:00:00 | 32,66 | 33,20 | 32,27 | 32,78 | 397.800 | 2002-06-26 | 00:00:00 | 32,82 | 32,82 | 31,66 | 32,37 | 538.000 | 2002-06-27 | 00:00:00 | 32,27 | 33,39 | 32,22 | 33,38 | 422.700 | 2002-06-28 | 00:00:00 | 33,42 | 34,00 | 33,25 | 33,60 | 459.600 | 2002-07-01 | 00:00:00 | 33,73 | 33,73 | 32,95 | 33,36 | 502.400 | 2002-07-02 | 00:00:00 | 33,28 | 33,37 | 32,51 | 32,66 | 413.200 | 2002-07-03 | 00:00:00 | 32,65 | 32,65 | 31,67 | 32,05 | 396.200 | 2002-07-05 | 00:00:00 | 32,14 | 33,54 | 31,84 | 33,53 | 284.900 | 2002-07-08 | 00:00:00 | 33,28 | 33,92 | 33,15 | 33,55 | 275.800 | 2002-07-09 | 00:00:00 | 33,58 | 33,73 | 32,74 | 32,74 | 594.100 | 2002-07-10 | 00:00:00 | 32,56 | 32,95 | 31,84 | 32,06 | 351.300 | 2002-07-11 | 00:00:00 | 31,85 | 32,25 | 31,37 | 32,08 | 348.200 | 2002-07-12 | 00:00:00 | 32,05 | 32,48 | 31,70 | 32,08 | 560.300 | 2002-07-15 | 00:00:00 | 31,80 | 32,05 | 29,83 | 31,78 | 942.000 | 2002-07-16 | 00:00:00 | 31,77 | 31,95 | 30,90 | 31,67 | 598.600 | 2002-07-17 | 00:00:00 | 32,01 | 32,05 | 30,94 | 31,88 | 466.700 | 2002-07-18 | 00:00:00 | 31,80 | 32,05 | 30,47 | 30,51 | 812.700 | 2002-07-19 | 00:00:00 | 30,45 | 30,46 | 29,56 | 29,93 | 774.900 | 2002-07-22 | 00:00:00 | 30,03 | 30,20 | 29,20 | 29,78 | 1.031.800 | 2002-07-23 | 00:00:00 | 29,55 | 29,63 | 27,95 | 28,37 | 864.300 | 2002-07-24 | 00:00:00 | 27,40 | 30,02 | 27,02 | 29,94 | 791.400 | 2002-07-25 | 00:00:00 | 29,56 | 30,57 | 29,33 | 30,20 | 350.100 | 2002-07-26 | 00:00:00 | 30,16 | 30,61 | 29,76 | 30,60 | 244.500 | 2002-07-29 | 00:00:00 | 30,62 | 32,00 | 30,61 | 31,99 | 434.200 | 2002-07-30 | 00:00:00 | 31,62 | 32,14 | 30,92 | 32,08 | 415.500 | 2002-07-31 | 00:00:00 | 32,00 | 32,26 | 31,64 | 32,19 | 442.900 | 2002-08-01 | 00:00:00 | 32,11 | 32,20 | 31,24 | 31,31 | 378.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|