(Login BolsaPT & Canal Forex) |
|
 iShares Managed F - [Ticker: CMF.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 CMF.TO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-17 | 00:00:00 | 2,80 | 2,82 | 2,70 | 2,75 | 137.800 | | 2003-07-18 | 00:00:00 | 2,74 | 2,80 | 2,74 | 2,75 | 89.700 | | 2003-07-21 | 00:00:00 | 2,75 | 2,85 | 2,75 | 2,80 | 115.400 | | 2003-07-22 | 00:00:00 | 2,75 | 2,75 | 2,71 | 2,75 | 74.200 | | 2003-07-23 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,80 | 66.400 | | 2003-07-24 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,76 | 70.000 | | 2003-07-25 | 00:00:00 | 2,80 | 2,85 | 2,75 | 2,85 | 37.000 | | 2003-07-28 | 00:00:00 | 2,80 | 3,00 | 2,80 | 3,00 | 36.700 | | 2003-07-29 | 00:00:00 | 3,25 | 3,25 | 3,02 | 3,10 | 37.400 | | 2003-07-30 | 00:00:00 | 3,20 | 3,20 | 3,06 | 3,10 | 24.100 | | 2003-07-31 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 10.500 | | 2003-08-01 | 00:00:00 | 3,15 | 3,50 | 3,10 | 3,30 | 110.900 | | 2003-08-05 | 00:00:00 | 3,35 | 3,35 | 3,30 | 3,35 | 24.900 | | 2003-08-06 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,31 | 20.600 | | 2003-08-07 | 00:00:00 | 3,30 | 3,50 | 3,30 | 3,50 | 48.300 | | 2003-08-08 | 00:00:00 | 3,60 | 3,75 | 3,50 | 3,65 | 21.400 | | 2003-08-11 | 00:00:00 | 3,50 | 3,55 | 3,46 | 3,50 | 44.000 | | 2003-08-12 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,50 | 28.600 | | 2003-08-13 | 00:00:00 | 3,50 | 3,65 | 3,40 | 3,60 | 32.300 | | 2003-08-14 | 00:00:00 | 3,55 | 3,55 | 3,45 | 3,50 | 51.000 | | 2003-08-15 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 40.900 | | 2003-08-18 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,55 | 32.000 | | 2003-08-19 | 00:00:00 | 3,45 | 3,55 | 3,45 | 3,55 | 30.300 | | 2003-08-20 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,60 | 18.800 | | 2003-08-21 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,50 | 18.000 | | 2003-08-22 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 22.600 | | 2003-08-25 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,50 | 11.500 | | 2003-08-26 | 00:00:00 | 3,45 | 3,55 | 3,41 | 3,50 | 28.000 | | 2003-08-27 | 00:00:00 | 3,45 | 3,55 | 3,40 | 3,50 | 43.300 | | 2003-08-28 | 00:00:00 | 3,50 | 3,58 | 3,45 | 3,45 | 36.100 | | 2003-08-29 | 00:00:00 | 3,50 | 3,55 | 3,50 | 3,55 | 5.500 | | 2003-09-02 | 00:00:00 | 3,64 | 4,00 | 3,62 | 3,65 | 32.700 | | 2003-09-03 | 00:00:00 | 3,70 | 3,73 | 3,65 | 3,73 | 6.800 | | 2003-09-04 | 00:00:00 | 3,60 | 3,60 | 3,35 | 3,50 | 23.200 | | 2003-09-05 | 00:00:00 | 3,51 | 3,70 | 3,50 | 3,60 | 26.500 | | 2003-09-08 | 00:00:00 | 3,70 | 3,85 | 3,50 | 3,70 | 35.400 | | 2003-09-09 | 00:00:00 | 3,83 | 3,90 | 3,75 | 3,75 | 32.300 | | 2003-09-10 | 00:00:00 | 3,82 | 3,95 | 3,82 | 3,95 | 14.000 | | 2003-09-11 | 00:00:00 | 4,00 | 4,00 | 3,85 | 4,00 | 65.300 | | 2003-09-12 | 00:00:00 | 3,96 | 4,25 | 3,96 | 4,25 | 65.300 | | 2003-09-15 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,08 | 71.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
