(Login BolsaPT & Canal Forex) |
|
COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] | | Última Trade | 0,140 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 0,100 x 5.000.100 - 0,140 x 3.701.800 | EPS | 0,00 | Abertura | 0,140 | PER | 0,00% | Máximo | 0,140 | Pagamento Dividendo | | Mínimo | 0,140 | Data Ex-Dividendo | | Fecho Anterior | 0,140 | 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 COMAE.LS de 2000-01-01 a 2024-04-26 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-05-24 | 00:00:00 | 10,45 | 10,45 | 10,16 | 10,16 | 0 | 2001-05-25 | 00:00:00 | 2,61 | 2,61 | 2,38 | 2,58 | 15 | 2001-05-28 | 00:00:00 | 2,61 | 2,61 | 2,44 | 2,59 | 3 | 2001-05-29 | 00:00:00 | 2,56 | 2,56 | 2,54 | 2,56 | 0 | 2001-05-30 | 00:00:00 | 2,43 | 2,71 | 2,43 | 2,70 | 28 | 2001-05-31 | 00:00:00 | 10,50 | 10,50 | 10,06 | 10,06 | 0 | 2001-06-01 | 00:00:00 | 10,49 | 10,49 | 9,90 | 9,90 | 0 | 2001-06-04 | 00:00:00 | 2,63 | 2,70 | 2,63 | 2,70 | 24 | 2001-06-05 | 00:00:00 | 2,52 | 2,70 | 2,52 | 2,70 | 5 | 2001-06-06 | 00:00:00 | 10,69 | 10,69 | 10,06 | 10,06 | 0 | 2001-06-07 | 00:00:00 | 2,52 | 2,61 | 2,50 | 2,61 | 4 | 2001-06-08 | 00:00:00 | 2,50 | 2,59 | 2,50 | 2,59 | 6 | 2001-06-11 | 00:00:00 | 2,46 | 2,59 | 2,46 | 2,59 | 1 | 2001-06-12 | 00:00:00 | 2,50 | 2,50 | 2,32 | 2,50 | 19 | 2001-06-13 | 00:00:00 | 2,49 | 2,57 | 2,49 | 2,57 | 0 | 2001-06-14 | 00:00:00 | 8,82 | 8,82 | 8,82 | 8,82 | 0 | 2001-06-15 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 0 | 2001-06-18 | 00:00:00 | 2,55 | 2,55 | 2,28 | 2,43 | 2 | 2001-06-19 | 00:00:00 | 2,25 | 2,40 | 2,13 | 2,37 | 4 | 2001-06-20 | 00:00:00 | 2,33 | 2,33 | 2,13 | 2,13 | 2 | 2001-06-21 | 00:00:00 | 2,23 | 2,38 | 2,14 | 2,35 | 5 | 2001-06-22 | 00:00:00 | 2,30 | 2,38 | 2,28 | 2,38 | 19 | 2001-06-25 | 00:00:00 | 2,37 | 2,56 | 2,37 | 2,56 | 1 | 2001-06-26 | 00:00:00 | 2,31 | 2,50 | 2,29 | 2,29 | 1 | 2001-06-27 | 00:00:00 | 2,38 | 2,40 | 2,38 | 2,40 | 0 | 2001-06-28 | 00:00:00 | 2,40 | 2,61 | 2,40 | 2,61 | 100 | 2001-06-29 | 00:00:00 | 2,61 | 2,66 | 2,50 | 2,50 | 1 | 2001-07-02 | 00:00:00 | 2,72 | 2,72 | 2,51 | 2,51 | 2 | 2001-07-03 | 00:00:00 | 2,70 | 2,71 | 2,51 | 2,51 | 4 | 2001-07-04 | 00:00:00 | 2,69 | 2,70 | 2,69 | 2,70 | 0 | 2001-07-05 | 00:00:00 | 10,79 | 10,79 | 10,11 | 10,11 | 0 | 2001-07-06 | 00:00:00 | 2,53 | 2,53 | 2,53 | 2,53 | 0 | 2001-07-09 | 00:00:00 | 2,52 | 2,63 | 2,52 | 2,63 | 3 | 2001-07-10 | 00:00:00 | 10,50 | 10,50 | 10,07 | 10,07 | 0 | 2001-07-11 | 00:00:00 | 2,52 | 2,62 | 2,51 | 2,62 | 4 | 2001-07-12 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,69 | 8 | 2001-07-13 | 00:00:00 | 10,75 | 10,75 | 10,75 | 10,75 | 0 | 2001-07-16 | 00:00:00 | 10,75 | 10,75 | 10,12 | 10,12 | 0 | 2001-07-17 | 00:00:00 | 10,73 | 10,73 | 10,09 | 10,09 | 0 | 2001-07-18 | 00:00:00 | 10,75 | 10,75 | 10,10 | 10,10 | 0 | 2001-07-19 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 2 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|