(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-06 | 00:00:00 | 3,10 | 3,13 | 3,10 | 3,11 | 15.500 | | 2001-08-07 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,09 | 13.400 | | 2001-08-08 | 00:00:00 | 3,12 | 3,12 | 3,05 | 3,05 | 4.700 | | 2001-08-09 | 00:00:00 | 3,11 | 3,15 | 3,05 | 3,11 | 41.200 | | 2001-08-10 | 00:00:00 | 3,19 | 3,19 | 3,11 | 3,14 | 21.700 | | 2001-08-13 | 00:00:00 | 3,24 | 3,24 | 3,09 | 3,12 | 40.400 | | 2001-08-14 | 00:00:00 | 3,10 | 3,12 | 3,08 | 3,12 | 33.900 | | 2001-08-15 | 00:00:00 | 3,12 | 3,18 | 3,11 | 3,15 | 16.400 | | 2001-08-16 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 1.000 | | 2001-08-17 | 00:00:00 | 3,14 | 3,23 | 3,14 | 3,21 | 22.900 | | 2001-08-20 | 00:00:00 | 3,20 | 3,24 | 3,16 | 3,16 | 39.000 | | 2001-08-21 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 8.300 | | 2001-08-22 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,21 | 7.500 | | 2001-08-23 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,25 | 7.000 | | 2001-08-24 | 00:00:00 | 3,17 | 3,24 | 3,11 | 3,13 | 23.500 | | 2001-08-27 | 00:00:00 | 3,20 | 3,23 | 3,14 | 3,19 | 12.300 | | 2001-08-28 | 00:00:00 | 3,20 | 3,20 | 3,16 | 3,16 | 13.600 | | 2001-08-29 | 00:00:00 | 3,14 | 3,20 | 3,11 | 3,20 | 16.100 | | 2001-08-30 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,20 | 17.600 | | 2001-08-31 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 2.000 | | 2001-09-04 | 00:00:00 | 3,16 | 3,20 | 3,15 | 3,16 | 17.900 | | 2001-09-06 | 00:00:00 | 3,22 | 3,22 | 3,15 | 3,15 | 3.800 | | 2001-09-07 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,20 | 17.200 | | 2001-09-10 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,19 | 7.600 | | 2001-09-17 | 00:00:00 | 3,45 | 3,46 | 3,27 | 3,39 | 158.100 | | 2001-09-18 | 00:00:00 | 3,39 | 3,48 | 3,31 | 3,39 | 40.300 | | 2001-09-19 | 00:00:00 | 3,39 | 3,65 | 3,31 | 3,65 | 211.100 | | 2001-09-20 | 00:00:00 | 3,50 | 3,64 | 3,46 | 3,59 | 31.700 | | 2001-09-21 | 00:00:00 | 3,69 | 3,80 | 3,55 | 3,57 | 109.400 | | 2001-09-24 | 00:00:00 | 3,70 | 3,70 | 3,55 | 3,55 | 53.300 | | 2001-09-25 | 00:00:00 | 3,63 | 3,63 | 3,48 | 3,51 | 51.100 | | 2001-09-26 | 00:00:00 | 3,59 | 3,59 | 3,46 | 3,55 | 55.300 | | 2001-09-27 | 00:00:00 | 3,55 | 3,60 | 3,55 | 3,60 | 23.000 | | 2001-09-28 | 00:00:00 | 3,60 | 3,62 | 3,56 | 3,62 | 14.700 | | 2001-10-01 | 00:00:00 | 3,65 | 3,65 | 3,55 | 3,59 | 38.200 | | 2001-10-02 | 00:00:00 | 3,56 | 3,58 | 3,56 | 3,58 | 5.700 | | 2001-10-03 | 00:00:00 | 3,56 | 3,56 | 3,54 | 3,56 | 42.000 | | 2001-10-04 | 00:00:00 | 3,50 | 3,55 | 3,50 | 3,50 | 27.100 | | 2001-10-05 | 00:00:00 | 3,50 | 3,60 | 3,45 | 3,55 | 45.200 | | 2001-10-08 | 00:00:00 | 3,65 | 3,69 | 3,60 | 3,66 | 22.000 | | 2001-10-09 | 00:00:00 | 3,60 | 3,60 | 3,48 | 3,48 | 4.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
