(Login BolsaPT & Canal Forex) |
|
 Central Fund of C - [Ticker: CEF] |     | | Última Trade | 11,790 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,270 x 2.800 - 13,280 x 7.700 | EPS | 0,00 | | Abertura | 11,800 | PER | 0,00% | | Máximo | 11,850 | Pagamento Dividendo | | | Mínimo | 11,770 | Data Ex-Dividendo | | | Fecho Anterior | 11,760 | Yield | | | Volume | 524.213 | 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 CEF de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 4,19 | 4,25 | 3,88 | 3,88 | 94.100 | | 2000-01-04 | 00:00:00 | 3,88 | 3,88 | 3,81 | 3,81 | 74.500 | | 2000-01-05 | 00:00:00 | 3,88 | 3,88 | 3,75 | 3,75 | 54.500 | | 2000-01-06 | 00:00:00 | 3,81 | 3,81 | 3,75 | 3,75 | 23.800 | | 2000-01-07 | 00:00:00 | 3,75 | 3,81 | 3,69 | 3,69 | 64.500 | | 2000-01-10 | 00:00:00 | 3,69 | 3,75 | 3,63 | 3,63 | 58.600 | | 2000-01-11 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 36.300 | | 2000-01-12 | 00:00:00 | 3,63 | 3,63 | 3,56 | 3,56 | 24.700 | | 2000-01-13 | 00:00:00 | 3,56 | 3,75 | 3,56 | 3,63 | 43.300 | | 2000-01-14 | 00:00:00 | 3,56 | 3,63 | 3,56 | 3,56 | 15.200 | | 2000-01-18 | 00:00:00 | 3,63 | 3,63 | 3,50 | 3,50 | 72.500 | | 2000-01-19 | 00:00:00 | 3,50 | 3,63 | 3,44 | 3,44 | 188.700 | | 2000-01-20 | 00:00:00 | 3,44 | 3,56 | 3,44 | 3,56 | 43.000 | | 2000-01-21 | 00:00:00 | 3,56 | 3,63 | 3,50 | 3,63 | 18.300 | | 2000-01-24 | 00:00:00 | 3,63 | 3,63 | 3,50 | 3,63 | 30.900 | | 2000-01-25 | 00:00:00 | 3,50 | 3,56 | 3,50 | 3,56 | 28.100 | | 2000-01-26 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 33.100 | | 2000-01-27 | 00:00:00 | 3,44 | 3,50 | 3,38 | 3,44 | 31.600 | | 2000-01-28 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 21.700 | | 2000-01-31 | 00:00:00 | 3,44 | 3,50 | 3,38 | 3,44 | 150.200 | | 2000-02-01 | 00:00:00 | 3,38 | 3,44 | 3,38 | 3,38 | 15.300 | | 2000-02-02 | 00:00:00 | 3,50 | 3,50 | 3,44 | 3,50 | 13.100 | | 2000-02-03 | 00:00:00 | 3,44 | 3,63 | 3,44 | 3,56 | 50.900 | | 2000-02-04 | 00:00:00 | 3,63 | 3,75 | 3,63 | 3,75 | 50.600 | | 2000-02-07 | 00:00:00 | 3,75 | 3,81 | 3,63 | 3,63 | 71.900 | | 2000-02-08 | 00:00:00 | 3,63 | 3,75 | 3,63 | 3,63 | 53.100 | | 2000-02-09 | 00:00:00 | 3,75 | 3,75 | 3,69 | 3,69 | 18.700 | | 2000-02-10 | 00:00:00 | 3,75 | 3,75 | 3,63 | 3,69 | 19.500 | | 2000-02-11 | 00:00:00 | 3,63 | 3,81 | 3,63 | 3,81 | 83.300 | | 2000-02-14 | 00:00:00 | 3,75 | 3,88 | 3,75 | 3,75 | 20.500 | | 2000-02-15 | 00:00:00 | 3,75 | 3,81 | 3,69 | 3,75 | 22.200 | | 2000-02-16 | 00:00:00 | 3,69 | 3,75 | 3,69 | 3,69 | 8.000 | | 2000-02-17 | 00:00:00 | 3,69 | 3,75 | 3,63 | 3,63 | 14.500 | | 2000-02-18 | 00:00:00 | 3,75 | 3,81 | 3,63 | 3,81 | 8.600 | | 2000-02-22 | 00:00:00 | 3,81 | 3,81 | 3,63 | 3,75 | 20.800 | | 2000-02-23 | 00:00:00 | 3,69 | 3,69 | 3,63 | 3,63 | 13.600 | | 2000-02-24 | 00:00:00 | 3,63 | 3,69 | 3,56 | 3,56 | 27.200 | | 2000-02-25 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,50 | 21.300 | | 2000-02-28 | 00:00:00 | 3,50 | 3,63 | 3,50 | 3,56 | 33.600 | | 2000-02-29 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,50 | 8.600 | | 2000-03-01 | 00:00:00 | 3,50 | 3,63 | 3,50 | 3,50 | 25.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
