(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-27 | 00:00:00 | 30,11 | 30,69 | 29,73 | 29,78 | 564.900 | | 2002-09-30 | 00:00:00 | 29,67 | 30,07 | 28,76 | 29,49 | 547.600 | | 2002-10-01 | 00:00:00 | 29,65 | 30,85 | 29,36 | 30,77 | 541.600 | | 2002-10-02 | 00:00:00 | 30,70 | 30,83 | 29,03 | 29,03 | 1.044.400 | | 2002-10-03 | 00:00:00 | 29,03 | 29,04 | 27,38 | 27,55 | 917.900 | | 2002-10-04 | 00:00:00 | 28,00 | 28,07 | 26,60 | 27,01 | 1.238.100 | | 2002-10-07 | 00:00:00 | 26,91 | 27,32 | 26,00 | 26,18 | 730.600 | | 2002-10-08 | 00:00:00 | 26,21 | 28,19 | 26,16 | 27,63 | 835.900 | | 2002-10-09 | 00:00:00 | 27,59 | 27,73 | 26,85 | 27,16 | 1.140.600 | | 2002-10-10 | 00:00:00 | 27,20 | 29,77 | 27,20 | 29,63 | 1.471.800 | | 2002-10-11 | 00:00:00 | 30,26 | 31,28 | 29,99 | 30,29 | 959.100 | | 2002-10-14 | 00:00:00 | 30,29 | 30,85 | 29,33 | 30,51 | 481.800 | | 2002-10-15 | 00:00:00 | 30,89 | 32,88 | 30,89 | 31,75 | 790.700 | | 2002-10-16 | 00:00:00 | 31,46 | 31,49 | 30,82 | 30,98 | 711.600 | | 2002-10-17 | 00:00:00 | 31,45 | 32,39 | 31,45 | 32,27 | 919.900 | | 2002-10-18 | 00:00:00 | 32,18 | 32,99 | 32,00 | 32,81 | 661.100 | | 2002-10-21 | 00:00:00 | 32,89 | 33,00 | 32,18 | 32,60 | 522.600 | | 2002-10-22 | 00:00:00 | 32,26 | 32,64 | 31,94 | 32,26 | 570.500 | | 2002-10-23 | 00:00:00 | 32,15 | 32,71 | 31,70 | 32,58 | 465.400 | | 2002-10-24 | 00:00:00 | 32,73 | 32,80 | 32,02 | 32,08 | 427.200 | | 2002-10-25 | 00:00:00 | 32,19 | 33,03 | 31,67 | 32,99 | 614.900 | | 2002-10-28 | 00:00:00 | 33,05 | 33,50 | 32,73 | 32,87 | 440.500 | | 2002-10-29 | 00:00:00 | 32,89 | 32,89 | 31,89 | 32,16 | 526.900 | | 2002-10-30 | 00:00:00 | 32,12 | 32,83 | 32,11 | 32,50 | 333.000 | | 2002-10-31 | 00:00:00 | 32,52 | 33,00 | 32,16 | 32,30 | 432.300 | | 2002-11-01 | 00:00:00 | 32,15 | 33,58 | 31,96 | 33,53 | 479.000 | | 2002-11-04 | 00:00:00 | 33,63 | 33,93 | 32,78 | 32,81 | 555.700 | | 2002-11-05 | 00:00:00 | 32,60 | 33,01 | 32,43 | 32,68 | 727.600 | | 2002-11-06 | 00:00:00 | 32,62 | 32,63 | 31,43 | 31,91 | 886.600 | | 2002-11-07 | 00:00:00 | 31,83 | 31,84 | 30,12 | 30,30 | 1.022.500 | | 2002-11-08 | 00:00:00 | 30,27 | 30,95 | 30,17 | 30,85 | 639.400 | | 2002-11-11 | 00:00:00 | 30,88 | 30,89 | 30,12 | 30,25 | 285.300 | | 2002-11-12 | 00:00:00 | 30,20 | 31,03 | 30,20 | 30,57 | 471.200 | | 2002-11-13 | 00:00:00 | 30,55 | 31,10 | 30,13 | 30,71 | 355.800 | | 2002-11-14 | 00:00:00 | 30,92 | 31,47 | 30,92 | 31,38 | 310.300 | | 2002-11-15 | 00:00:00 | 31,37 | 31,82 | 31,00 | 31,82 | 460.500 | | 2002-11-18 | 00:00:00 | 32,21 | 32,21 | 30,95 | 30,98 | 398.100 | | 2002-11-19 | 00:00:00 | 30,92 | 31,09 | 30,69 | 30,69 | 303.500 | | 2002-11-20 | 00:00:00 | 30,83 | 31,59 | 30,67 | 31,35 | 331.600 | | 2002-11-21 | 00:00:00 | 31,44 | 32,19 | 31,40 | 32,02 | 485.800 | | 2002-11-22 | 00:00:00 | 32,02 | 32,35 | 31,72 | 32,00 | 778.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
