(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 | | 2000-10-09 | 00:00:00 | 3,73 | 3,75 | 3,65 | 3,72 | 70 | | 2000-10-10 | 00:00:00 | 3,71 | 3,75 | 3,71 | 3,75 | 58 | | 2000-10-11 | 00:00:00 | 3,74 | 3,75 | 3,65 | 3,75 | 108 | | 2000-10-12 | 00:00:00 | 3,74 | 3,75 | 3,66 | 3,66 | 85 | | 2000-10-13 | 00:00:00 | 3,74 | 3,75 | 3,38 | 3,74 | 141 | | 2000-10-16 | 00:00:00 | 3,75 | 3,90 | 3,75 | 3,84 | 38 | | 2000-10-17 | 00:00:00 | 3,73 | 3,73 | 3,69 | 3,69 | 20 | | 2000-10-18 | 00:00:00 | 3,68 | 3,75 | 3,56 | 3,73 | 25 | | 2000-10-19 | 00:00:00 | 3,63 | 3,70 | 3,63 | 3,69 | 14 | | 2000-10-20 | 00:00:00 | 3,74 | 3,74 | 3,58 | 3,69 | 16 | | 2000-10-23 | 00:00:00 | 14,59 | 14,59 | 14,50 | 14,50 | 0 | | 2000-10-24 | 00:00:00 | 3,58 | 3,65 | 3,58 | 3,65 | 18 | | 2000-10-25 | 00:00:00 | 3,58 | 3,67 | 3,55 | 3,55 | 19 | | 2000-10-26 | 00:00:00 | 3,55 | 3,58 | 3,55 | 3,56 | 2 | | 2000-10-27 | 00:00:00 | 3,56 | 3,62 | 3,38 | 3,54 | 62 | | 2000-10-30 | 00:00:00 | 3,38 | 3,50 | 3,21 | 3,50 | 11 | | 2000-10-31 | 00:00:00 | 3,33 | 3,50 | 3,33 | 3,49 | 10 | | 2000-11-01 | 00:00:00 | 13,99 | 13,99 | 13,99 | 13,99 | 0 | | 2000-11-02 | 00:00:00 | 3,31 | 3,61 | 3,31 | 3,61 | 18 | | 2000-11-03 | 00:00:00 | 3,61 | 3,61 | 3,61 | 3,61 | 1 | | 2000-11-06 | 00:00:00 | 3,48 | 3,61 | 3,45 | 3,60 | 6 | | 2000-11-07 | 00:00:00 | 3,50 | 3,58 | 3,50 | 3,58 | 14 | | 2000-11-08 | 00:00:00 | 3,57 | 3,57 | 3,45 | 3,45 | 4 | | 2000-11-09 | 00:00:00 | 3,50 | 3,60 | 3,45 | 3,60 | 22 | | 2000-11-10 | 00:00:00 | 14,10 | 14,10 | 13,83 | 13,83 | 0 | | 2000-11-13 | 00:00:00 | 3,46 | 3,50 | 3,39 | 3,50 | 32 | | 2000-11-14 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,49 | 27 | | 2000-11-15 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2000-11-16 | 00:00:00 | 13,85 | 13,85 | 13,51 | 13,51 | 0 | | 2000-11-17 | 00:00:00 | 3,28 | 3,37 | 3,13 | 3,35 | 22 | | 2000-11-20 | 00:00:00 | 3,33 | 3,37 | 3,33 | 3,37 | 3 | | 2000-11-21 | 00:00:00 | 13,43 | 13,43 | 13,25 | 13,25 | 0 | | 2000-11-22 | 00:00:00 | 3,31 | 3,37 | 3,25 | 3,37 | 2 | | 2000-11-23 | 00:00:00 | 3,25 | 3,47 | 3,16 | 3,40 | 21 | | 2000-11-24 | 00:00:00 | 13,35 | 13,35 | 13,01 | 13,01 | 0 | | 2000-11-27 | 00:00:00 | 3,32 | 3,37 | 3,31 | 3,37 | 8 | | 2000-11-28 | 00:00:00 | 3,25 | 3,37 | 3,16 | 3,37 | 4 | | 2000-11-29 | 00:00:00 | 3,20 | 3,31 | 3,20 | 3,31 | 0 | | 2000-11-30 | 00:00:00 | 13,44 | 13,44 | 12,80 | 12,80 | 0 | | 2000-12-01 | 00:00:00 | 12,80 | 12,80 | 12,80 | 12,80 | 0 | | 2000-12-04 | 00:00:00 | 3,45 | 3,45 | 3,01 | 3,25 | 35 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
