(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 | | 2001-07-19 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 2 | | 2001-07-20 | 00:00:00 | 10,74 | 10,74 | 10,12 | 10,12 | 0 | | 2001-07-23 | 00:00:00 | 2,53 | 2,65 | 2,52 | 2,65 | 5 | | 2001-07-24 | 00:00:00 | 2,53 | 2,65 | 2,38 | 2,65 | 16 | | 2001-07-25 | 00:00:00 | 2,45 | 2,64 | 2,45 | 2,64 | 2 | | 2001-07-26 | 00:00:00 | 2,46 | 2,58 | 2,43 | 2,58 | 13 | | 2001-07-27 | 00:00:00 | 2,42 | 2,54 | 2,42 | 2,54 | 2 | | 2001-07-30 | 00:00:00 | 2,40 | 2,40 | 2,39 | 2,39 | 4 | | 2001-07-31 | 00:00:00 | 2,47 | 2,47 | 2,46 | 2,46 | 0 | | 2001-08-01 | 00:00:00 | 2,44 | 2,48 | 2,42 | 2,42 | 1 | | 2001-08-02 | 00:00:00 | 2,44 | 2,46 | 2,41 | 2,42 | 2 | | 2001-08-03 | 00:00:00 | 2,46 | 2,46 | 2,35 | 2,44 | 3 | | 2001-08-06 | 00:00:00 | 2,42 | 2,46 | 2,35 | 2,42 | 4 | | 2001-08-07 | 00:00:00 | 2,35 | 2,42 | 2,35 | 2,37 | 0 | | 2001-08-08 | 00:00:00 | 2,35 | 2,43 | 2,35 | 2,43 | 8 | | 2001-08-09 | 00:00:00 | 2,37 | 2,43 | 2,37 | 2,42 | 0 | | 2001-08-10 | 00:00:00 | 2,43 | 2,43 | 2,38 | 2,41 | 0 | | 2001-08-13 | 00:00:00 | 2,41 | 2,41 | 2,34 | 2,34 | 1 | | 2001-08-14 | 00:00:00 | 2,33 | 2,40 | 2,25 | 2,40 | 0 | | 2001-08-15 | 00:00:00 | 9,60 | 9,60 | 9,60 | 9,60 | 0 | | 2001-08-16 | 00:00:00 | 9,54 | 9,54 | 9,11 | 9,11 | 0 | | 2001-08-17 | 00:00:00 | 9,54 | 9,54 | 9,02 | 9,02 | 0 | | 2001-08-20 | 00:00:00 | 9,56 | 9,56 | 9,01 | 9,01 | 0 | | 2001-08-21 | 00:00:00 | 9,57 | 9,57 | 9,02 | 9,02 | 0 | | 2001-08-22 | 00:00:00 | 9,58 | 9,58 | 9,01 | 9,01 | 0 | | 2001-08-23 | 00:00:00 | 9,59 | 9,59 | 9,01 | 9,01 | 0 | | 2001-08-24 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 0 | | 2001-08-27 | 00:00:00 | 2,25 | 2,39 | 2,13 | 2,39 | 16 | | 2001-08-28 | 00:00:00 | 2,16 | 2,32 | 2,16 | 2,32 | 1 | | 2001-08-29 | 00:00:00 | 2,16 | 2,30 | 2,16 | 2,30 | 2 | | 2001-08-30 | 00:00:00 | 2,23 | 2,34 | 2,23 | 2,34 | 2 | | 2001-08-31 | 00:00:00 | 2,33 | 2,33 | 2,20 | 2,29 | 0 | | 2001-09-03 | 00:00:00 | 2,33 | 2,33 | 2,20 | 2,33 | 3 | | 2001-09-04 | 00:00:00 | 2,32 | 2,32 | 2,21 | 2,21 | 0 | | 2001-09-05 | 00:00:00 | 2,32 | 2,32 | 2,32 | 2,32 | 0 | | 2001-09-06 | 00:00:00 | 2,21 | 2,30 | 2,21 | 2,30 | 0 | | 2001-09-07 | 00:00:00 | 2,21 | 2,21 | 2,09 | 2,09 | 7 | | 2001-09-10 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,10 | 4 | | 2001-09-11 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,10 | 2 | | 2001-09-12 | 00:00:00 | 1,95 | 1,99 | 1,81 | 1,81 | 22 | | 2001-09-13 | 00:00:00 | 1,91 | 1,97 | 1,91 | 1,97 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
