(Login BolsaPT & Canal Forex) |
|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Última Trade | 58,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,190 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 51,270 x 0 - 51,430 x 0 | EPS | 0,00 | | Abertura | 57,310 | PER | 0,00% | | Máximo | 58,500 | Pagamento Dividendo | | | Mínimo | 57,040 | Data Ex-Dividendo | | | Fecho Anterior | 57,310 | Yield | | | Volume | 25.600 | 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 CGAS5.SA de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-28 | 00:00:00 | 55,30 | 55,45 | 53,90 | 53,90 | 50.900 | | 2017-11-29 | 00:00:00 | 54,02 | 54,89 | 53,45 | 54,04 | 45.700 | | 2017-11-30 | 00:00:00 | 54,13 | 57,38 | 52,75 | 57,38 | 207.100 | | 2017-12-01 | 00:00:00 | 57,14 | 57,14 | 54,30 | 54,51 | 83.000 | | 2017-12-04 | 00:00:00 | 54,99 | 56,09 | 54,21 | 54,21 | 84.400 | | 2017-12-05 | 00:00:00 | 54,49 | 55,00 | 54,01 | 54,01 | 44.400 | | 2017-12-06 | 00:00:00 | 53,81 | 54,94 | 53,26 | 53,41 | 83.800 | | 2017-12-07 | 00:00:00 | 53,22 | 54,35 | 53,06 | 54,21 | 84.000 | | 2017-12-08 | 00:00:00 | 54,45 | 54,99 | 53,73 | 54,25 | 48.300 | | 2017-12-11 | 00:00:00 | 54,21 | 54,93 | 53,55 | 53,55 | 35.100 | | 2017-12-12 | 00:00:00 | 53,67 | 53,94 | 52,72 | 53,67 | 33.000 | | 2017-12-13 | 00:00:00 | 53,66 | 53,79 | 52,59 | 53,00 | 179.500 | | 2017-12-14 | 00:00:00 | 52,98 | 55,41 | 52,98 | 54,91 | 211.400 | | 2017-12-15 | 00:00:00 | 54,48 | 55,69 | 54,45 | 55,15 | 93.800 | | 2017-12-18 | 00:00:00 | 54,98 | 55,55 | 54,42 | 55,00 | 56.300 | | 2017-12-19 | 00:00:00 | 55,00 | 55,45 | 54,82 | 55,18 | 60.100 | | 2017-12-20 | 00:00:00 | 55,18 | 56,11 | 55,16 | 55,73 | 83.100 | | 2017-12-21 | 00:00:00 | 56,00 | 59,09 | 56,00 | 58,13 | 318.100 | | 2017-12-22 | 00:00:00 | 58,35 | 59,47 | 57,71 | 59,00 | 152.600 | | 2017-12-25 | 00:00:00 | 59,00 | 59,00 | 59,00 | 59,00 | 0 | | 2017-12-26 | 00:00:00 | 60,00 | 60,64 | 59,00 | 60,64 | 155.800 | | 2017-12-27 | 00:00:00 | 59,50 | 59,50 | 58,11 | 58,80 | 139.500 | | 2017-12-28 | 00:00:00 | 58,79 | 60,09 | 58,50 | 60,00 | 160.700 | | 2017-12-29 | 00:00:00 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | | 2018-01-02 | 00:00:00 | 59,35 | 60,00 | 59,33 | 59,85 | 278.700 | | 2018-01-03 | 00:00:00 | 59,88 | 60,79 | 59,43 | 60,60 | 109.100 | | 2018-01-04 | 00:00:00 | 60,70 | 61,75 | 60,23 | 61,00 | 158.800 | | 2018-01-05 | 00:00:00 | 60,79 | 63,00 | 60,43 | 63,00 | 187.400 | | 2018-01-08 | 00:00:00 | 62,84 | 63,68 | 62,54 | 63,10 | 77.100 | | 2018-01-09 | 00:00:00 | 63,20 | 63,35 | 62,52 | 62,52 | 63.900 | | 2018-01-10 | 00:00:00 | 62,79 | 63,45 | 62,40 | 62,55 | 58.600 | | 2018-01-11 | 00:00:00 | 63,14 | 64,49 | 62,64 | 63,42 | 56.100 | | 2018-01-12 | 00:00:00 | 63,50 | 65,00 | 63,00 | 63,59 | 245.900 | | 2018-01-15 | 00:00:00 | 64,02 | 65,00 | 64,02 | 64,31 | 59.500 | | 2018-01-16 | 00:00:00 | 64,69 | 65,10 | 63,01 | 63,01 | 63.000 | | 2018-01-17 | 00:00:00 | 63,00 | 64,15 | 62,87 | 63,67 | 61.500 | | 2018-01-18 | 00:00:00 | 64,00 | 64,22 | 62,45 | 62,45 | 53.900 | | 2018-01-19 | 00:00:00 | 62,44 | 63,57 | 62,44 | 63,00 | 34.900 | | 2018-01-22 | 00:00:00 | 63,00 | 63,61 | 61,49 | 62,50 | 29.700 | | 2018-01-23 | 00:00:00 | 62,14 | 62,21 | 61,04 | 61,04 | 138.600 | | 2018-01-24 | 00:00:00 | 61,33 | 62,75 | 61,03 | 61,30 | 140.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
