(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-05 | 00:00:00 | 3,35 | 3,35 | 3,33 | 3,34 | 2.600 | | 2001-12-06 | 00:00:00 | 3,34 | 3,40 | 3,30 | 3,40 | 21.600 | | 2001-12-07 | 00:00:00 | 3,17 | 3,30 | 3,17 | 3,30 | 67.000 | | 2001-12-10 | 00:00:00 | 3,31 | 3,31 | 3,26 | 3,26 | 12.500 | | 2001-12-11 | 00:00:00 | 3,26 | 3,33 | 3,26 | 3,33 | 9.900 | | 2001-12-12 | 00:00:00 | 3,28 | 3,35 | 3,27 | 3,35 | 5.600 | | 2001-12-13 | 00:00:00 | 3,27 | 3,35 | 3,26 | 3,28 | 30.100 | | 2001-12-14 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,39 | 32.700 | | 2001-12-17 | 00:00:00 | 3,39 | 3,43 | 3,36 | 3,36 | 31.100 | | 2001-12-18 | 00:00:00 | 3,44 | 3,44 | 3,37 | 3,37 | 20.100 | | 2001-12-19 | 00:00:00 | 3,29 | 3,44 | 3,29 | 3,39 | 24.300 | | 2001-12-20 | 00:00:00 | 3,35 | 3,41 | 3,34 | 3,41 | 11.900 | | 2001-12-21 | 00:00:00 | 3,45 | 3,45 | 3,30 | 3,38 | 22.600 | | 2001-12-24 | 00:00:00 | 3,42 | 3,44 | 3,34 | 3,43 | 10.200 | | 2001-12-26 | 00:00:00 | 3,44 | 3,45 | 3,40 | 3,45 | 36.500 | | 2001-12-27 | 00:00:00 | 3,40 | 3,49 | 3,38 | 3,47 | 16.000 | | 2001-12-28 | 00:00:00 | 3,45 | 3,45 | 3,26 | 3,28 | 45.600 | | 2001-12-31 | 00:00:00 | 3,29 | 3,43 | 3,28 | 3,33 | 36.500 | | 2002-01-02 | 00:00:00 | 3,32 | 3,38 | 3,31 | 3,38 | 18.700 | | 2002-01-03 | 00:00:00 | 3,42 | 3,42 | 3,35 | 3,40 | 10.300 | | 2002-01-04 | 00:00:00 | 3,39 | 3,45 | 3,33 | 3,40 | 30.200 | | 2002-01-07 | 00:00:00 | 3,42 | 3,45 | 3,40 | 3,45 | 18.300 | | 2002-01-08 | 00:00:00 | 3,43 | 3,49 | 3,43 | 3,49 | 33.500 | | 2002-01-09 | 00:00:00 | 3,49 | 3,54 | 3,41 | 3,51 | 60.600 | | 2002-01-10 | 00:00:00 | 3,54 | 3,59 | 3,51 | 3,55 | 60.300 | | 2002-01-11 | 00:00:00 | 3,58 | 3,59 | 3,54 | 3,58 | 18.500 | | 2002-01-14 | 00:00:00 | 3,55 | 3,55 | 3,47 | 3,52 | 29.900 | | 2002-01-15 | 00:00:00 | 3,55 | 3,58 | 3,50 | 3,58 | 9.400 | | 2002-01-16 | 00:00:00 | 3,58 | 3,58 | 3,54 | 3,55 | 8.300 | | 2002-01-17 | 00:00:00 | 3,59 | 3,60 | 3,54 | 3,55 | 43.700 | | 2002-01-18 | 00:00:00 | 3,55 | 3,55 | 3,49 | 3,54 | 25.300 | | 2002-01-22 | 00:00:00 | 3,50 | 3,54 | 3,47 | 3,50 | 19.700 | | 2002-01-23 | 00:00:00 | 3,50 | 3,50 | 3,47 | 3,47 | 23.900 | | 2002-01-24 | 00:00:00 | 3,47 | 3,47 | 3,41 | 3,41 | 29.100 | | 2002-01-25 | 00:00:00 | 3,41 | 3,44 | 3,41 | 3,44 | 3.100 | | 2002-01-28 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,40 | 28.100 | | 2002-01-29 | 00:00:00 | 3,38 | 3,50 | 3,37 | 3,50 | 32.200 | | 2002-01-30 | 00:00:00 | 3,53 | 3,54 | 3,46 | 3,51 | 14.100 | | 2002-01-31 | 00:00:00 | 3,52 | 3,57 | 3,45 | 3,56 | 20.900 | | 2002-02-01 | 00:00:00 | 3,51 | 3,64 | 3,51 | 3,62 | 103.400 | | 2002-02-04 | 00:00:00 | 3,60 | 3,69 | 3,58 | 3,68 | 94.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
