(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 | | 2018-01-24 | 00:00:00 | 61,33 | 62,75 | 61,03 | 61,30 | 140.000 | | 2018-01-25 | 00:00:00 | 61,30 | 61,30 | 61,30 | 61,30 | 0 | | 2018-01-26 | 00:00:00 | 61,99 | 62,15 | 60,46 | 60,85 | 87.800 | | 2018-01-29 | 00:00:00 | 60,80 | 60,82 | 59,74 | 60,16 | 91.100 | | 2018-01-30 | 00:00:00 | 60,25 | 60,25 | 59,34 | 59,68 | 57.900 | | 2018-01-31 | 00:00:00 | 60,35 | 60,85 | 60,15 | 60,55 | 81.800 | | 2018-02-01 | 00:00:00 | 60,32 | 60,79 | 60,32 | 60,65 | 45.500 | | 2018-02-02 | 00:00:00 | 60,44 | 60,76 | 59,83 | 60,70 | 67.600 | | 2018-02-05 | 00:00:00 | 60,31 | 60,31 | 58,87 | 58,87 | 46.500 | | 2018-02-06 | 00:00:00 | 58,70 | 60,01 | 58,61 | 60,01 | 76.000 | | 2018-02-07 | 00:00:00 | 59,92 | 60,33 | 59,36 | 59,54 | 44.200 | | 2018-02-08 | 00:00:00 | 59,84 | 60,76 | 59,84 | 60,75 | 89.100 | | 2018-02-09 | 00:00:00 | 60,76 | 60,76 | 59,56 | 60,49 | 80.200 | | 2018-02-14 | 00:00:00 | 60,80 | 60,98 | 60,26 | 60,53 | 38.000 | | 2018-02-15 | 00:00:00 | 60,76 | 60,77 | 59,80 | 59,80 | 64.700 | | 2018-02-16 | 00:00:00 | 59,90 | 60,49 | 59,37 | 60,25 | 84.900 | | 2018-02-19 | 00:00:00 | 60,45 | 61,98 | 60,13 | 61,98 | 70.300 | | 2018-02-20 | 00:00:00 | 61,88 | 64,71 | 61,28 | 64,71 | 118.300 | | 2018-02-21 | 00:00:00 | 64,71 | 65,91 | 63,51 | 64,50 | 141.900 | | 2018-02-22 | 00:00:00 | 64,41 | 65,06 | 63,55 | 64,90 | 168.900 | | 2018-02-23 | 00:00:00 | 64,89 | 64,89 | 60,90 | 60,90 | 228.900 | | 2018-02-26 | 00:00:00 | 60,99 | 61,20 | 59,15 | 59,85 | 267.500 | | 2018-02-27 | 00:00:00 | 60,00 | 60,63 | 59,56 | 60,20 | 86.200 | | 2018-02-28 | 00:00:00 | 60,27 | 60,27 | 58,91 | 58,91 | 197.700 | | 2018-03-01 | 00:00:00 | 59,00 | 60,80 | 58,10 | 60,76 | 89.800 | | 2018-03-02 | 00:00:00 | 60,21 | 60,21 | 58,80 | 60,00 | 68.600 | | 2018-03-05 | 00:00:00 | 60,00 | 60,36 | 59,15 | 59,60 | 39.600 | | 2018-03-06 | 00:00:00 | 60,00 | 60,09 | 59,32 | 59,60 | 34.000 | | 2018-03-07 | 00:00:00 | 59,60 | 59,80 | 58,85 | 59,40 | 51.400 | | 2018-03-08 | 00:00:00 | 59,30 | 59,60 | 58,50 | 59,50 | 59.700 | | 2018-03-09 | 00:00:00 | 59,70 | 59,70 | 59,00 | 59,01 | 74.800 | | 2018-03-12 | 00:00:00 | 59,21 | 59,30 | 58,25 | 58,60 | 129.100 | | 2018-03-13 | 00:00:00 | 58,70 | 61,05 | 58,70 | 61,00 | 185.000 | | 2018-03-14 | 00:00:00 | 61,15 | 61,57 | 59,85 | 60,48 | 40.200 | | 2018-03-15 | 00:00:00 | 60,30 | 61,40 | 59,40 | 60,17 | 39.400 | | 2018-03-16 | 00:00:00 | 60,30 | 60,59 | 58,51 | 58,51 | 58.200 | | 2018-03-19 | 00:00:00 | 58,81 | 59,90 | 58,60 | 59,44 | 42.800 | | 2018-03-20 | 00:00:00 | 59,40 | 59,97 | 58,90 | 59,10 | 26.400 | | 2018-03-21 | 00:00:00 | 59,10 | 59,10 | 57,50 | 57,50 | 99.900 | | 2018-03-22 | 00:00:00 | 57,82 | 58,51 | 57,41 | 58,51 | 42.300 | | 2018-03-23 | 00:00:00 | 58,10 | 58,40 | 57,22 | 57,37 | 34.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
