(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,38 | 10.500 | | 2000-06-26 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,44 | 10.800 | | 2000-06-27 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,44 | 54.500 | | 2000-06-28 | 00:00:00 | 3,50 | 3,56 | 3,50 | 3,50 | 15.200 | | 2000-06-29 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 14.400 | | 2000-06-30 | 00:00:00 | 3,44 | 3,56 | 3,44 | 3,50 | 20.000 | | 2000-07-03 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,56 | 15.900 | | 2000-07-05 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 13.700 | | 2000-07-06 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 2.200 | | 2000-07-07 | 00:00:00 | 3,38 | 3,44 | 3,38 | 3,44 | 45.200 | | 2000-07-10 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,44 | 38.000 | | 2000-07-11 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 13.900 | | 2000-07-12 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 23.100 | | 2000-07-13 | 00:00:00 | 3,38 | 3,44 | 3,38 | 3,44 | 87.300 | | 2000-07-14 | 00:00:00 | 3,38 | 3,44 | 3,38 | 3,38 | 42.000 | | 2000-07-17 | 00:00:00 | 3,38 | 3,44 | 3,38 | 3,38 | 14.500 | | 2000-07-18 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,31 | 60.200 | | 2000-07-19 | 00:00:00 | 3,38 | 3,38 | 3,25 | 3,25 | 84.400 | | 2000-07-20 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 20.800 | | 2000-07-21 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,38 | 25.000 | | 2000-07-24 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,31 | 26.400 | | 2000-07-25 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,25 | 21.100 | | 2000-07-26 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,25 | 14.700 | | 2000-07-27 | 00:00:00 | 3,31 | 3,38 | 3,25 | 3,38 | 6.200 | | 2000-07-28 | 00:00:00 | 3,38 | 3,44 | 3,31 | 3,44 | 71.900 | | 2000-07-31 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 7.500 | | 2000-08-01 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 9.800 | | 2000-08-02 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 11.900 | | 2000-08-03 | 00:00:00 | 3,31 | 3,44 | 3,31 | 3,44 | 5.500 | | 2000-08-04 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 9.500 | | 2000-08-07 | 00:00:00 | 3,31 | 3,44 | 3,31 | 3,44 | 900 | | 2000-08-08 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 5.900 | | 2000-08-09 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 10.000 | | 2000-08-10 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,31 | 28.900 | | 2000-08-11 | 00:00:00 | 3,38 | 3,38 | 3,25 | 3,31 | 14.800 | | 2000-08-14 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,31 | 19.800 | | 2000-08-15 | 00:00:00 | 3,31 | 3,38 | 3,31 | 3,31 | 35.200 | | 2000-08-16 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 22.300 | | 2000-08-17 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 21.700 | | 2000-08-18 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,31 | 13.000 | | 2000-08-21 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,31 | 78.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
