(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 | | 2000-12-13 | 00:00:00 | 3,06 | 3,06 | 3,00 | 3,00 | 20.200 | | 2000-12-14 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,06 | 36.400 | | 2000-12-15 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,13 | 20.000 | | 2000-12-18 | 00:00:00 | 3,06 | 3,13 | 3,00 | 3,06 | 34.700 | | 2000-12-19 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,06 | 20.300 | | 2000-12-20 | 00:00:00 | 3,00 | 3,25 | 3,00 | 3,06 | 73.300 | | 2000-12-21 | 00:00:00 | 3,06 | 3,13 | 3,06 | 3,13 | 10.600 | | 2000-12-22 | 00:00:00 | 3,06 | 3,25 | 3,06 | 3,25 | 51.300 | | 2000-12-26 | 00:00:00 | 3,25 | 3,25 | 3,06 | 3,13 | 61.400 | | 2000-12-27 | 00:00:00 | 3,13 | 3,31 | 3,13 | 3,25 | 53.100 | | 2000-12-28 | 00:00:00 | 3,31 | 3,31 | 3,13 | 3,13 | 95.200 | | 2000-12-29 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,19 | 105.000 | | 2001-01-02 | 00:00:00 | 3,13 | 3,19 | 3,13 | 3,19 | 13.300 | | 2001-01-03 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,13 | 30.900 | | 2001-01-04 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,13 | 48.800 | | 2001-01-05 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,13 | 32.700 | | 2001-01-08 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,13 | 17.500 | | 2001-01-09 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,19 | 8.100 | | 2001-01-10 | 00:00:00 | 3,19 | 3,25 | 3,13 | 3,25 | 29.800 | | 2001-01-11 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,19 | 10.500 | | 2001-01-12 | 00:00:00 | 3,13 | 3,25 | 3,13 | 3,19 | 38.100 | | 2001-01-16 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,13 | 11.700 | | 2001-01-17 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,13 | 4.200 | | 2001-01-18 | 00:00:00 | 3,19 | 3,25 | 3,06 | 3,19 | 55.600 | | 2001-01-19 | 00:00:00 | 3,19 | 3,25 | 3,13 | 3,25 | 15.900 | | 2001-01-22 | 00:00:00 | 3,25 | 3,25 | 3,19 | 3,25 | 10.600 | | 2001-01-23 | 00:00:00 | 3,25 | 3,25 | 3,06 | 3,13 | 92.800 | | 2001-01-24 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,13 | 65.500 | | 2001-01-25 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 1.100 | | 2001-01-26 | 00:00:00 | 3,13 | 3,19 | 3,13 | 3,19 | 11.700 | | 2001-01-29 | 00:00:00 | 3,18 | 3,18 | 3,13 | 3,13 | 14.900 | | 2001-01-30 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,14 | 25.100 | | 2001-01-31 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,14 | 25.300 | | 2001-02-01 | 00:00:00 | 3,14 | 3,18 | 3,14 | 3,17 | 13.100 | | 2001-02-02 | 00:00:00 | 3,17 | 3,17 | 3,15 | 3,15 | 20.900 | | 2001-02-05 | 00:00:00 | 3,18 | 3,18 | 3,15 | 3,15 | 11.000 | | 2001-02-06 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,13 | 26.400 | | 2001-02-07 | 00:00:00 | 3,12 | 3,12 | 3,12 | 3,12 | 2.500 | | 2001-02-08 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,19 | 38.500 | | 2001-02-09 | 00:00:00 | 3,15 | 3,15 | 3,05 | 3,06 | 12.700 | | 2001-02-12 | 00:00:00 | 3,04 | 3,10 | 3,01 | 3,01 | 35.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
