(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 3,29 | 3,29 | 3,26 | 3,26 | 20.700 | | 2001-06-08 | 00:00:00 | 3,28 | 3,35 | 3,28 | 3,35 | 16.000 | | 2001-06-11 | 00:00:00 | 3,30 | 3,32 | 3,26 | 3,28 | 6.900 | | 2001-06-12 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,33 | 27.300 | | 2001-06-13 | 00:00:00 | 3,33 | 3,33 | 3,27 | 3,27 | 6.900 | | 2001-06-14 | 00:00:00 | 3,31 | 3,32 | 3,28 | 3,29 | 12.800 | | 2001-06-15 | 00:00:00 | 3,27 | 3,32 | 3,27 | 3,27 | 6.900 | | 2001-06-18 | 00:00:00 | 3,31 | 3,31 | 3,28 | 3,28 | 2.400 | | 2001-06-19 | 00:00:00 | 3,29 | 3,29 | 3,29 | 3,29 | 4.000 | | 2001-06-20 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 3.800 | | 2001-06-21 | 00:00:00 | 3,27 | 3,30 | 3,27 | 3,30 | 11.700 | | 2001-06-22 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,30 | 9.100 | | 2001-06-25 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,25 | 9.000 | | 2001-06-26 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,26 | 5.800 | | 2001-06-28 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,25 | 5.300 | | 2001-06-29 | 00:00:00 | 3,25 | 3,30 | 3,24 | 3,29 | 13.200 | | 2001-07-02 | 00:00:00 | 3,29 | 3,29 | 3,23 | 3,23 | 3.400 | | 2001-07-03 | 00:00:00 | 3,22 | 3,22 | 3,20 | 3,20 | 16.100 | | 2001-07-05 | 00:00:00 | 3,16 | 3,24 | 3,16 | 3,24 | 17.000 | | 2001-07-06 | 00:00:00 | 3,20 | 3,28 | 3,15 | 3,16 | 40.100 | | 2001-07-09 | 00:00:00 | 3,20 | 3,20 | 3,01 | 3,01 | 143.400 | | 2001-07-10 | 00:00:00 | 3,03 | 3,06 | 3,03 | 3,04 | 12.900 | | 2001-07-11 | 00:00:00 | 3,10 | 3,13 | 3,10 | 3,13 | 4.400 | | 2001-07-12 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 5.100 | | 2001-07-13 | 00:00:00 | 3,06 | 3,12 | 3,06 | 3,06 | 18.700 | | 2001-07-16 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,03 | 13.500 | | 2001-07-17 | 00:00:00 | 3,05 | 3,08 | 3,05 | 3,08 | 13.400 | | 2001-07-18 | 00:00:00 | 3,11 | 3,12 | 3,06 | 3,12 | 7.300 | | 2001-07-19 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,09 | 13.200 | | 2001-07-20 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 700 | | 2001-07-23 | 00:00:00 | 3,12 | 3,12 | 3,10 | 3,10 | 6.200 | | 2001-07-24 | 00:00:00 | 3,10 | 3,13 | 3,05 | 3,13 | 17.200 | | 2001-07-25 | 00:00:00 | 3,08 | 3,12 | 3,07 | 3,12 | 4.400 | | 2001-07-26 | 00:00:00 | 3,06 | 3,08 | 3,06 | 3,08 | 8.100 | | 2001-07-27 | 00:00:00 | 3,13 | 3,13 | 3,09 | 3,09 | 8.500 | | 2001-07-30 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,13 | 20.900 | | 2001-07-31 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,06 | 25.600 | | 2001-08-01 | 00:00:00 | 3,07 | 3,09 | 3,07 | 3,09 | 6.100 | | 2001-08-02 | 00:00:00 | 3,06 | 3,10 | 3,06 | 3,09 | 10.300 | | 2001-08-03 | 00:00:00 | 3,06 | 3,11 | 3,05 | 3,10 | 15.700 | | 2001-08-06 | 00:00:00 | 3,10 | 3,13 | 3,10 | 3,11 | 15.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
