(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 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-03 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 6 | 2002-01-04 | 00:00:00 | 2,04 | 2,19 | 2,02 | 2,08 | 66 | 2002-01-07 | 00:00:00 | 2,13 | 2,22 | 2,13 | 2,22 | 12 | 2002-01-08 | 00:00:00 | 2,13 | 2,18 | 2,08 | 2,18 | 8 | 2002-01-09 | 00:00:00 | 2,09 | 2,17 | 2,09 | 2,10 | 12 | 2002-01-10 | 00:00:00 | 2,14 | 2,15 | 2,13 | 2,15 | 13 | 2002-01-11 | 00:00:00 | 8,55 | 8,55 | 8,36 | 8,36 | 0 | 2002-01-14 | 00:00:00 | 8,57 | 8,57 | 8,37 | 8,37 | 0 | 2002-01-15 | 00:00:00 | 2,09 | 2,15 | 2,09 | 2,15 | 8 | 2002-01-16 | 00:00:00 | 2,09 | 2,13 | 2,09 | 2,13 | 0 | 2002-01-17 | 00:00:00 | 2,13 | 2,13 | 2,09 | 2,09 | 9 | 2002-01-18 | 00:00:00 | 2,10 | 2,15 | 2,09 | 2,14 | 16 | 2002-01-21 | 00:00:00 | 8,42 | 8,42 | 8,30 | 8,30 | 0 | 2002-01-22 | 00:00:00 | 2,10 | 2,10 | 2,08 | 2,08 | 0 | 2002-01-23 | 00:00:00 | 2,04 | 2,06 | 2,04 | 2,06 | 23 | 2002-01-24 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 0 | 2002-01-25 | 00:00:00 | 2,05 | 2,08 | 2,05 | 2,05 | 1 | 2002-01-28 | 00:00:00 | 2,05 | 2,07 | 2,05 | 2,07 | 2 | 2002-01-29 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 1 | 2002-01-30 | 00:00:00 | 2,05 | 2,20 | 2,00 | 2,20 | 264 | 2002-01-31 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 1 | 2002-02-01 | 00:00:00 | 8,59 | 8,59 | 8,22 | 8,22 | 0 | 2002-02-04 | 00:00:00 | 2,05 | 2,13 | 2,04 | 2,13 | 2 | 2002-02-05 | 00:00:00 | 2,13 | 2,14 | 2,13 | 2,14 | 0 | 2002-02-06 | 00:00:00 | 8,50 | 8,50 | 8,22 | 8,22 | 0 | 2002-02-07 | 00:00:00 | 2,05 | 2,13 | 2,05 | 2,13 | 0 | 2002-02-08 | 00:00:00 | 2,06 | 2,12 | 2,06 | 2,12 | 0 | 2002-02-11 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 2 | 2002-02-12 | 00:00:00 | 8,20 | 8,20 | 8,20 | 8,20 | 0 | 2002-02-13 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,15 | 40 | 2002-02-14 | 00:00:00 | 2,12 | 2,17 | 2,07 | 2,09 | 12 | 2002-02-15 | 00:00:00 | 2,10 | 2,12 | 2,06 | 2,06 | 3 | 2002-02-18 | 00:00:00 | 2,09 | 2,15 | 2,09 | 2,15 | 0 | 2002-02-19 | 00:00:00 | 8,47 | 8,47 | 8,30 | 8,30 | 0 | 2002-02-20 | 00:00:00 | 8,45 | 8,45 | 8,27 | 8,27 | 0 | 2002-02-21 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 40 | 2002-02-22 | 00:00:00 | 2,10 | 2,21 | 2,03 | 2,03 | 54 | 2002-02-25 | 00:00:00 | 2,11 | 2,13 | 2,11 | 2,13 | 0 | 2002-02-26 | 00:00:00 | 2,13 | 2,13 | 2,13 | 2,13 | 2 | 2002-02-27 | 00:00:00 | 2,22 | 2,22 | 2,22 | 2,22 | 40 | 2002-02-28 | 00:00:00 | 2,18 | 2,21 | 2,18 | 2,21 | 2 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|