(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-02 | 00:00:00 | 16,06 | 16,15 | 15,35 | 15,96 | 236.100 | | 2000-03-03 | 00:00:00 | 15,96 | 16,09 | 15,78 | 16,03 | 376.900 | | 2000-03-06 | 00:00:00 | 15,90 | 16,40 | 15,78 | 16,21 | 354.600 | | 2000-03-07 | 00:00:00 | 16,15 | 16,27 | 16,03 | 16,21 | 329.800 | | 2000-03-08 | 00:00:00 | 16,09 | 16,15 | 15,66 | 15,84 | 240.900 | | 2000-03-09 | 00:00:00 | 15,90 | 16,03 | 15,59 | 15,84 | 427.400 | | 2000-03-10 | 00:00:00 | 15,96 | 15,96 | 15,66 | 15,72 | 295.600 | | 2000-03-13 | 00:00:00 | 16,00 | 16,25 | 15,50 | 15,75 | 149.200 | | 2000-03-14 | 00:00:00 | 15,88 | 16,12 | 15,75 | 16,00 | 318.100 | | 2000-03-15 | 00:00:00 | 16,12 | 17,00 | 15,88 | 16,75 | 607.100 | | 2000-03-16 | 00:00:00 | 17,06 | 21,13 | 17,06 | 20,50 | 2.273.000 | | 2000-03-17 | 00:00:00 | 19,81 | 20,25 | 19,12 | 19,50 | 664.100 | | 2000-03-20 | 00:00:00 | 19,56 | 19,94 | 18,81 | 18,94 | 487.100 | | 2000-03-21 | 00:00:00 | 18,81 | 19,81 | 18,62 | 19,75 | 434.000 | | 2000-03-22 | 00:00:00 | 19,75 | 19,75 | 18,88 | 19,44 | 304.000 | | 2000-03-23 | 00:00:00 | 19,44 | 20,00 | 19,00 | 19,69 | 174.400 | | 2000-03-24 | 00:00:00 | 19,66 | 19,88 | 19,19 | 19,44 | 167.800 | | 2000-03-27 | 00:00:00 | 19,25 | 19,25 | 18,44 | 18,69 | 288.700 | | 2000-03-28 | 00:00:00 | 18,75 | 18,75 | 18,00 | 18,62 | 746.900 | | 2000-03-29 | 00:00:00 | 18,56 | 19,00 | 18,19 | 18,69 | 610.800 | | 2000-03-30 | 00:00:00 | 18,69 | 19,06 | 18,62 | 18,75 | 239.700 | | 2000-03-31 | 00:00:00 | 19,00 | 20,06 | 18,75 | 19,94 | 525.100 | | 2000-04-03 | 00:00:00 | 19,94 | 20,06 | 19,75 | 19,94 | 337.600 | | 2000-04-04 | 00:00:00 | 20,00 | 20,44 | 19,31 | 19,69 | 353.900 | | 2000-04-05 | 00:00:00 | 19,75 | 20,06 | 18,75 | 18,75 | 251.100 | | 2000-04-06 | 00:00:00 | 19,25 | 19,25 | 18,69 | 18,88 | 227.900 | | 2000-04-07 | 00:00:00 | 19,00 | 19,00 | 18,50 | 18,59 | 221.100 | | 2000-04-10 | 00:00:00 | 18,62 | 19,37 | 18,56 | 18,69 | 167.200 | | 2000-04-11 | 00:00:00 | 19,00 | 19,12 | 18,50 | 19,06 | 168.600 | | 2000-04-12 | 00:00:00 | 19,00 | 19,69 | 19,00 | 19,25 | 191.500 | | 2000-04-13 | 00:00:00 | 19,37 | 19,50 | 18,56 | 18,62 | 121.200 | | 2000-04-14 | 00:00:00 | 19,00 | 19,00 | 17,44 | 17,75 | 403.200 | | 2000-04-17 | 00:00:00 | 17,75 | 18,50 | 17,31 | 18,41 | 351.600 | | 2000-04-18 | 00:00:00 | 18,31 | 19,00 | 17,62 | 18,88 | 225.600 | | 2000-04-19 | 00:00:00 | 18,88 | 18,94 | 18,13 | 18,31 | 145.700 | | 2000-04-20 | 00:00:00 | 18,50 | 18,75 | 18,31 | 18,69 | 106.400 | | 2000-04-24 | 00:00:00 | 18,69 | 19,06 | 18,13 | 18,56 | 273.500 | | 2000-04-25 | 00:00:00 | 18,69 | 19,25 | 18,50 | 19,19 | 432.600 | | 2000-04-26 | 00:00:00 | 19,19 | 19,22 | 18,88 | 19,00 | 218.100 | | 2000-04-27 | 00:00:00 | 18,69 | 18,81 | 18,44 | 18,75 | 257.000 | | 2000-04-28 | 00:00:00 | 18,75 | 18,88 | 18,19 | 18,50 | 122.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
