(Login BolsaPT & Canal Forex) |
|
 CONSOL Energy Inc - [Ticker: CNX] |     | | Última Trade | 13,780 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,090 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,510 x 3.500 - 16,520 x 2.400 | EPS | 0,00 | | Abertura | 13,700 | PER | 0,00% | | Máximo | 13,880 | Pagamento Dividendo | | | Mínimo | 13,630 | Data Ex-Dividendo | | | Fecho Anterior | 13,690 | Yield | | | Volume | 1.873.966 | 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 CNX de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 14,32 | 14,41 | 13,99 | 14,04 | 2.055.499 | | 2018-10-08 | 00:00:00 | 13,78 | 14,22 | 13,71 | 14,05 | 2.401.681 | | 2018-10-09 | 00:00:00 | 14,09 | 14,64 | 14,02 | 14,55 | 2.935.556 | | 2018-10-10 | 00:00:00 | 14,56 | 14,69 | 14,15 | 14,16 | 2.769.539 | | 2018-10-11 | 00:00:00 | 14,14 | 14,52 | 13,97 | 14,14 | 2.724.566 | | 2018-10-12 | 00:00:00 | 14,39 | 14,39 | 13,90 | 14,16 | 2.055.127 | | 2018-10-15 | 00:00:00 | 14,41 | 14,81 | 14,33 | 14,53 | 3.028.991 | | 2018-10-16 | 00:00:00 | 14,55 | 14,81 | 14,46 | 14,75 | 2.650.966 | | 2018-10-17 | 00:00:00 | 14,73 | 14,86 | 14,43 | 14,51 | 1.437.682 | | 2018-10-18 | 00:00:00 | 14,33 | 14,60 | 14,18 | 14,51 | 1.205.115 | | 2018-10-19 | 00:00:00 | 14,48 | 14,80 | 14,47 | 14,54 | 2.412.496 | | 2018-10-22 | 00:00:00 | 14,50 | 14,60 | 14,15 | 14,21 | 686.482 | | 2018-10-23 | 00:00:00 | 14,02 | 14,45 | 13,94 | 14,28 | 4.200.247 | | 2018-10-24 | 00:00:00 | 14,38 | 14,54 | 13,35 | 13,35 | 3.871.990 | | 2018-10-25 | 00:00:00 | 13,53 | 13,88 | 13,34 | 13,75 | 4.814.889 | | 2018-10-26 | 00:00:00 | 13,54 | 13,75 | 13,36 | 13,54 | 4.668.480 | | 2018-10-29 | 00:00:00 | 13,59 | 13,84 | 13,16 | 13,30 | 3.884.804 | | 2018-10-30 | 00:00:00 | 12,97 | 14,62 | 12,81 | 14,27 | 5.825.764 | | 2018-10-31 | 00:00:00 | 14,43 | 15,78 | 14,43 | 15,65 | 6.852.270 | | 2018-11-01 | 00:00:00 | 15,54 | 16,09 | 15,45 | 15,64 | 3.941.125 | | 2018-11-02 | 00:00:00 | 15,72 | 15,84 | 14,75 | 14,86 | 3.344.511 | | 2018-11-05 | 00:00:00 | 15,15 | 15,50 | 15,10 | 15,44 | 3.546.159 | | 2018-11-06 | 00:00:00 | 15,48 | 15,82 | 15,25 | 15,57 | 2.498.836 | | 2018-11-07 | 00:00:00 | 15,75 | 15,89 | 15,48 | 15,85 | 2.445.640 | | 2018-11-08 | 00:00:00 | 15,85 | 16,01 | 15,36 | 15,40 | 1.565.892 | | 2018-11-09 | 00:00:00 | 15,17 | 15,78 | 15,14 | 15,56 | 1.724.173 | | 2018-11-12 | 00:00:00 | 15,79 | 15,79 | 15,23 | 15,25 | 2.648.960 | | 2018-11-13 | 00:00:00 | 15,31 | 15,55 | 15,13 | 15,29 | 3.010.359 | | 2018-11-14 | 00:00:00 | 15,59 | 15,64 | 14,41 | 14,59 | 4.367.244 | | 2018-11-15 | 00:00:00 | 14,41 | 14,65 | 14,34 | 14,58 | 963.835 | | 2018-11-16 | 00:00:00 | 14,54 | 14,69 | 14,38 | 14,40 | 2.413.193 | | 2018-11-19 | 00:00:00 | 14,35 | 14,47 | 14,22 | 14,27 | 2.149.166 | | 2018-11-20 | 00:00:00 | 14,04 | 14,14 | 13,66 | 13,75 | 3.334.837 | | 2018-11-21 | 00:00:00 | 13,84 | 14,10 | 13,70 | 13,85 | 4.080.385 | | 2018-11-23 | 00:00:00 | 13,53 | 13,63 | 13,30 | 13,51 | 1.194.666 | | 2018-11-26 | 00:00:00 | 13,57 | 13,88 | 13,46 | 13,72 | 2.159.230 | | 2018-11-27 | 00:00:00 | 13,69 | 13,79 | 13,12 | 13,44 | 2.484.040 | | 2018-11-28 | 00:00:00 | 13,39 | 13,70 | 13,19 | 13,69 | 2.000.132 | | 2018-11-29 | 00:00:00 | 13,70 | 13,88 | 13,63 | 13,78 | 1.873.966 | | | << < 101 102 103 > >> |
|
