(Login BolsaPT & Canal Forex) |
|
 Cincinnati Financ - [Ticker: CINF] |     | | Última Trade | 81,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.07 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 70,700 x 300 - 70,720 x 900 | EPS | 0,00 | | Abertura | 81,190 | PER | 0,00% | | Máximo | 82,080 | Pagamento Dividendo | | | Mínimo | 81,000 | Data Ex-Dividendo | | | Fecho Anterior | 81,550 | Yield | | | Volume | 346.207 | 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 CINF de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-22 | 00:00:00 | 76,42 | 76,49 | 75,87 | 76,02 | 275.285 | | 2018-08-23 | 00:00:00 | 76,02 | 76,18 | 75,50 | 76,15 | 325.348 | | 2018-08-24 | 00:00:00 | 76,53 | 76,57 | 76,11 | 76,49 | 259.114 | | 2018-08-27 | 00:00:00 | 76,80 | 77,21 | 76,42 | 76,85 | 333.899 | | 2018-08-28 | 00:00:00 | 76,96 | 77,18 | 76,59 | 76,79 | 428.571 | | 2018-08-29 | 00:00:00 | 76,82 | 77,27 | 76,42 | 76,71 | 306.909 | | 2018-08-30 | 00:00:00 | 76,79 | 76,82 | 76,16 | 76,32 | 318.295 | | 2018-08-31 | 00:00:00 | 76,31 | 76,88 | 75,99 | 76,67 | 453.097 | | 2018-09-04 | 00:00:00 | 76,49 | 77,31 | 76,40 | 77,18 | 224.018 | | 2018-09-05 | 00:00:00 | 76,82 | 77,83 | 76,82 | 77,45 | 389.477 | | 2018-09-06 | 00:00:00 | 77,53 | 77,99 | 77,19 | 77,64 | 304.838 | | 2018-09-07 | 00:00:00 | 77,71 | 77,89 | 77,03 | 77,16 | 413.407 | | 2018-09-10 | 00:00:00 | 77,51 | 77,58 | 76,97 | 77,03 | 373.122 | | 2018-09-11 | 00:00:00 | 76,98 | 77,19 | 76,38 | 76,80 | 381.772 | | 2018-09-12 | 00:00:00 | 76,80 | 76,94 | 75,85 | 75,97 | 330.105 | | 2018-09-13 | 00:00:00 | 76,32 | 76,94 | 76,10 | 76,90 | 358.359 | | 2018-09-14 | 00:00:00 | 76,97 | 77,82 | 76,83 | 77,77 | 283.507 | | 2018-09-17 | 00:00:00 | 77,90 | 77,90 | 77,22 | 77,84 | 311.824 | | 2018-09-18 | 00:00:00 | 77,47 | 78,05 | 76,94 | 77,98 | 429.782 | | 2018-09-19 | 00:00:00 | 78,18 | 78,97 | 77,68 | 78,58 | 467.004 | | 2018-09-20 | 00:00:00 | 78,90 | 79,24 | 78,39 | 78,97 | 452.118 | | 2018-09-21 | 00:00:00 | 79,25 | 79,67 | 78,80 | 79,03 | 1.432.466 | | 2018-09-24 | 00:00:00 | 78,79 | 78,86 | 77,37 | 77,41 | 526.004 | | 2018-09-25 | 00:00:00 | 77,77 | 77,82 | 77,06 | 77,23 | 341.292 | | 2018-09-26 | 00:00:00 | 77,43 | 77,43 | 76,48 | 76,60 | 350.163 | | 2018-09-27 | 00:00:00 | 76,79 | 77,01 | 76,42 | 76,52 | 341.517 | | 2018-09-28 | 00:00:00 | 76,26 | 76,90 | 76,09 | 76,81 | 542.369 | | 2018-10-01 | 00:00:00 | 77,11 | 77,22 | 75,13 | 75,37 | 509.758 | | 2018-10-02 | 00:00:00 | 75,38 | 76,12 | 75,03 | 76,08 | 413.349 | | 2018-10-03 | 00:00:00 | 76,47 | 76,47 | 75,58 | 75,85 | 717.409 | | 2018-10-04 | 00:00:00 | 75,93 | 76,59 | 75,75 | 76,50 | 396.412 | | 2018-10-05 | 00:00:00 | 76,65 | 77,08 | 76,31 | 76,68 | 338.684 | | 2018-10-08 | 00:00:00 | 76,59 | 77,96 | 76,57 | 77,61 | 349.440 | | 2018-10-09 | 00:00:00 | 77,58 | 78,26 | 77,18 | 78,03 | 305.732 | | 2018-10-10 | 00:00:00 | 78,03 | 78,38 | 76,24 | 76,33 | 634.976 | | 2018-10-11 | 00:00:00 | 76,28 | 76,31 | 72,93 | 72,96 | 907.058 | | 2018-10-12 | 00:00:00 | 74,09 | 74,09 | 71,30 | 72,33 | 927.976 | | 2018-10-15 | 00:00:00 | 72,36 | 73,22 | 72,03 | 72,16 | 578.575 | | 2018-10-16 | 00:00:00 | 73,00 | 74,40 | 72,29 | 74,29 | 768.293 | | 2018-10-17 | 00:00:00 | 74,11 | 75,90 | 74,04 | 75,75 | 745.216 | | 2018-10-18 | 00:00:00 | 75,63 | 76,35 | 75,45 | 75,77 | 87.155 | | | << < 101 102 103 > >> |
|
