(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-09 | 00:00:00 | 3,60 | 3,60 | 3,48 | 3,48 | 4.700 | 2001-10-10 | 00:00:00 | 3,55 | 3,55 | 3,45 | 3,46 | 30.300 | 2001-10-11 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,41 | 30.000 | 2001-10-12 | 00:00:00 | 3,49 | 3,49 | 3,41 | 3,48 | 21.700 | 2001-10-15 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,49 | 20.300 | 2001-10-16 | 00:00:00 | 3,49 | 3,50 | 3,42 | 3,47 | 37.300 | 2001-10-17 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,50 | 13.400 | 2001-10-18 | 00:00:00 | 3,49 | 3,49 | 3,42 | 3,42 | 18.300 | 2001-10-19 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,49 | 5.100 | 2001-10-22 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,41 | 13.400 | 2001-10-23 | 00:00:00 | 3,41 | 3,42 | 3,41 | 3,41 | 8.800 | 2001-10-24 | 00:00:00 | 3,42 | 3,42 | 3,36 | 3,36 | 18.200 | 2001-10-25 | 00:00:00 | 3,46 | 3,50 | 3,37 | 3,47 | 19.100 | 2001-10-26 | 00:00:00 | 3,41 | 3,47 | 3,41 | 3,46 | 14.700 | 2001-10-29 | 00:00:00 | 3,41 | 3,47 | 3,39 | 3,47 | 14.700 | 2001-10-30 | 00:00:00 | 3,47 | 3,55 | 3,47 | 3,54 | 16.400 | 2001-10-31 | 00:00:00 | 3,53 | 3,54 | 3,43 | 3,51 | 22.900 | 2001-11-01 | 00:00:00 | 3,54 | 3,59 | 3,50 | 3,50 | 7.500 | 2001-11-02 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,36 | 8.000 | 2001-11-05 | 00:00:00 | 3,42 | 3,44 | 3,35 | 3,38 | 16.900 | 2001-11-06 | 00:00:00 | 3,45 | 3,45 | 3,31 | 3,34 | 38.200 | 2001-11-07 | 00:00:00 | 3,54 | 3,54 | 3,33 | 3,34 | 13.000 | 2001-11-08 | 00:00:00 | 3,36 | 3,36 | 3,31 | 3,31 | 8.000 | 2001-11-09 | 00:00:00 | 3,33 | 3,35 | 3,31 | 3,35 | 7.700 | 2001-11-12 | 00:00:00 | 3,39 | 3,39 | 3,30 | 3,32 | 19.800 | 2001-11-13 | 00:00:00 | 3,38 | 3,43 | 3,31 | 3,31 | 15.600 | 2001-11-14 | 00:00:00 | 3,31 | 3,32 | 3,30 | 3,32 | 10.000 | 2001-11-15 | 00:00:00 | 3,33 | 3,33 | 3,30 | 3,30 | 15.800 | 2001-11-16 | 00:00:00 | 3,29 | 3,34 | 3,29 | 3,32 | 13.200 | 2001-11-19 | 00:00:00 | 3,42 | 3,42 | 3,25 | 3,30 | 8.200 | 2001-11-20 | 00:00:00 | 3,25 | 3,29 | 3,25 | 3,27 | 20.500 | 2001-11-21 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,25 | 17.100 | 2001-11-23 | 00:00:00 | 3,24 | 3,24 | 3,24 | 3,24 | 2.800 | 2001-11-26 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 16.600 | 2001-11-27 | 00:00:00 | 3,22 | 3,29 | 3,21 | 3,29 | 9.300 | 2001-11-28 | 00:00:00 | 3,27 | 3,29 | 3,26 | 3,26 | 4.600 | 2001-11-29 | 00:00:00 | 3,27 | 3,32 | 3,27 | 3,29 | 9.000 | 2001-11-30 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,33 | 17.300 | 2001-12-03 | 00:00:00 | 3,33 | 3,44 | 3,33 | 3,44 | 28.400 | 2001-12-04 | 00:00:00 | 3,44 | 3,44 | 3,35 | 3,36 | 9.700 | 2001-12-05 | 00:00:00 | 3,35 | 3,35 | 3,33 | 3,34 | 2.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|