(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-14 | 00:00:00 | 3,95 | 3,99 | 3,84 | 3,99 | 4 | 2000-08-15 | 00:00:00 | 15,94 | 15,94 | 15,94 | 15,94 | 0 | 2000-08-16 | 00:00:00 | 15,80 | 15,80 | 15,49 | 15,49 | 0 | 2000-08-17 | 00:00:00 | 3,88 | 3,96 | 3,88 | 3,96 | 5 | 2000-08-18 | 00:00:00 | 3,88 | 3,94 | 3,77 | 3,91 | 314 | 2000-08-21 | 00:00:00 | 3,88 | 3,88 | 3,62 | 3,62 | 146 | 2000-08-22 | 00:00:00 | 3,68 | 3,70 | 3,63 | 3,70 | 30 | 2000-08-23 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 4 | 2000-08-24 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 4 | 2000-08-25 | 00:00:00 | 3,63 | 3,63 | 3,60 | 3,60 | 25 | 2000-08-28 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 2 | 2000-08-29 | 00:00:00 | 3,60 | 3,60 | 3,50 | 3,50 | 26 | 2000-08-30 | 00:00:00 | 3,48 | 3,48 | 3,44 | 3,45 | 12 | 2000-08-31 | 00:00:00 | 3,44 | 3,49 | 3,40 | 3,49 | 252 | 2000-09-01 | 00:00:00 | 3,73 | 4,00 | 3,51 | 3,88 | 128 | 2000-09-04 | 00:00:00 | 3,85 | 4,63 | 3,85 | 3,98 | 371 | 2000-09-05 | 00:00:00 | 3,99 | 4,06 | 3,84 | 3,84 | 230 | 2000-09-06 | 00:00:00 | 3,90 | 3,90 | 3,63 | 3,83 | 150 | 2000-09-07 | 00:00:00 | 3,75 | 3,75 | 3,58 | 3,67 | 156 | 2000-09-08 | 00:00:00 | 3,63 | 3,72 | 3,63 | 3,63 | 11 | 2000-09-11 | 00:00:00 | 3,68 | 3,68 | 3,59 | 3,59 | 24 | 2000-09-12 | 00:00:00 | 3,60 | 3,74 | 3,60 | 3,63 | 39 | 2000-09-13 | 00:00:00 | 3,63 | 3,73 | 3,63 | 3,71 | 23 | 2000-09-14 | 00:00:00 | 3,66 | 3,77 | 3,65 | 3,74 | 63 | 2000-09-15 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 4 | 2000-09-18 | 00:00:00 | 3,74 | 3,75 | 3,68 | 3,74 | 21 | 2000-09-19 | 00:00:00 | 3,74 | 3,74 | 3,67 | 3,72 | 5 | 2000-09-20 | 00:00:00 | 3,67 | 3,67 | 3,63 | 3,63 | 20 | 2000-09-21 | 00:00:00 | 3,63 | 3,69 | 3,63 | 3,69 | 18 | 2000-09-22 | 00:00:00 | 3,63 | 3,70 | 3,63 | 3,70 | 9 | 2000-09-25 | 00:00:00 | 3,70 | 3,82 | 3,63 | 3,74 | 81 | 2000-09-26 | 00:00:00 | 3,67 | 3,67 | 3,63 | 3,63 | 16 | 2000-09-27 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 25 | 2000-09-28 | 00:00:00 | 3,64 | 3,64 | 3,62 | 3,62 | 4 | 2000-09-29 | 00:00:00 | 3,65 | 3,66 | 3,60 | 3,60 | 17 | 2000-10-02 | 00:00:00 | 3,66 | 3,69 | 3,60 | 3,69 | 19 | 2000-10-03 | 00:00:00 | 3,69 | 3,75 | 3,64 | 3,64 | 108 | 2000-10-04 | 00:00:00 | 3,70 | 3,77 | 3,67 | 3,68 | 82 | 2000-10-05 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | 2000-10-06 | 00:00:00 | 3,73 | 3,75 | 3,68 | 3,73 | 13 | 2000-10-09 | 00:00:00 | 3,73 | 3,75 | 3,65 | 3,72 | 70 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|