(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-03 | 00:00:00 | 3,90 | 3,90 | 3,79 | 3,83 | 33.900 | | 2002-04-04 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,77 | 39.700 | | 2002-04-05 | 00:00:00 | 3,80 | 3,89 | 3,80 | 3,81 | 36.100 | | 2002-04-08 | 00:00:00 | 3,78 | 3,96 | 3,78 | 3,85 | 51.800 | | 2002-04-09 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,80 | 29.500 | | 2002-04-10 | 00:00:00 | 3,78 | 3,80 | 3,76 | 3,79 | 34.000 | | 2002-04-11 | 00:00:00 | 3,80 | 3,90 | 3,76 | 3,88 | 22.600 | | 2002-04-12 | 00:00:00 | 3,85 | 3,85 | 3,78 | 3,78 | 18.000 | | 2002-04-15 | 00:00:00 | 3,85 | 3,85 | 3,78 | 3,78 | 12.200 | | 2002-04-16 | 00:00:00 | 3,79 | 3,83 | 3,76 | 3,78 | 17.700 | | 2002-04-17 | 00:00:00 | 3,76 | 3,84 | 3,76 | 3,77 | 27.000 | | 2002-04-18 | 00:00:00 | 3,90 | 3,90 | 3,79 | 3,85 | 34.900 | | 2002-04-19 | 00:00:00 | 3,79 | 3,93 | 3,79 | 3,82 | 37.000 | | 2002-04-22 | 00:00:00 | 3,85 | 3,88 | 3,84 | 3,87 | 20.000 | | 2002-04-23 | 00:00:00 | 3,85 | 3,86 | 2,90 | 3,86 | 44.600 | | 2002-04-24 | 00:00:00 | 3,82 | 3,86 | 3,80 | 3,82 | 22.900 | | 2002-04-25 | 00:00:00 | 3,89 | 3,90 | 3,81 | 3,88 | 27.400 | | 2002-04-26 | 00:00:00 | 3,90 | 3,99 | 3,85 | 3,98 | 50.400 | | 2002-04-29 | 00:00:00 | 3,94 | 4,00 | 3,94 | 3,99 | 79.000 | | 2002-04-30 | 00:00:00 | 3,99 | 4,00 | 3,92 | 3,94 | 56.400 | | 2002-05-01 | 00:00:00 | 3,97 | 3,99 | 3,95 | 3,97 | 30.800 | | 2002-05-02 | 00:00:00 | 3,97 | 4,00 | 3,91 | 3,93 | 35.400 | | 2002-05-03 | 00:00:00 | 3,99 | 4,23 | 3,99 | 4,21 | 716.100 | | 2002-05-06 | 00:00:00 | 4,30 | 4,60 | 4,22 | 4,60 | 1.403.500 | | 2002-05-07 | 00:00:00 | 4,65 | 4,65 | 4,36 | 4,44 | 581.200 | | 2002-05-08 | 00:00:00 | 4,49 | 4,49 | 4,26 | 4,34 | 301.000 | | 2002-05-09 | 00:00:00 | 4,26 | 4,44 | 4,26 | 4,39 | 146.700 | | 2002-05-10 | 00:00:00 | 4,49 | 4,53 | 4,42 | 4,51 | 231.200 | | 2002-05-13 | 00:00:00 | 4,54 | 4,54 | 4,35 | 4,48 | 228.800 | | 2002-05-14 | 00:00:00 | 4,48 | 4,48 | 4,37 | 4,47 | 210.700 | | 2002-05-15 | 00:00:00 | 4,49 | 4,50 | 4,41 | 4,43 | 96.500 | | 2002-05-16 | 00:00:00 | 4,44 | 4,49 | 4,41 | 4,45 | 130.200 | | 2002-05-17 | 00:00:00 | 4,46 | 4,57 | 4,40 | 4,55 | 306.800 | | 2002-05-20 | 00:00:00 | 4,56 | 4,74 | 4,51 | 4,70 | 446.700 | | 2002-05-21 | 00:00:00 | 4,67 | 4,75 | 4,67 | 4,73 | 398.800 | | 2002-05-22 | 00:00:00 | 4,75 | 4,85 | 4,74 | 4,83 | 375.300 | | 2002-05-23 | 00:00:00 | 4,81 | 4,85 | 4,69 | 4,85 | 354.500 | | 2002-05-24 | 00:00:00 | 4,76 | 4,99 | 4,75 | 4,91 | 339.600 | | 2002-05-28 | 00:00:00 | 4,91 | 4,91 | 4,50 | 4,59 | 402.800 | | 2002-05-29 | 00:00:00 | 4,95 | 4,95 | 4,48 | 4,52 | 394.900 | | 2002-05-30 | 00:00:00 | 4,36 | 4,60 | 4,35 | 4,55 | 374.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
