(Login BolsaPT & Canal Forex) |
|
 CONTINENTAL - [Ticker: CON.F] |     | | Última Trade | 221,590 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:43:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,960 (+1,820%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 218,600 | PER | 0,00% | | Máximo | 222,430 | Pagamento Dividendo | | | Mínimo | 218,600 | Data Ex-Dividendo | | | Fecho Anterior | 217,620 | Yield | | | Volume | 1.601 | 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 CON.F de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 16,30 | 16,65 | 16,25 | 16,65 | 40.500 | | 2001-05-22 | 00:00:00 | 16,70 | 16,82 | 16,50 | 16,55 | 32.300 | | 2001-05-23 | 00:00:00 | 16,65 | 17,40 | 16,65 | 17,30 | 59.300 | | 2001-05-24 | 00:00:00 | 16,95 | 16,95 | 16,82 | 16,85 | 5.200 | | 2001-05-25 | 00:00:00 | 17,00 | 17,00 | 16,60 | 16,65 | 20.400 | | 2001-05-28 | 00:00:00 | 16,65 | 16,80 | 16,65 | 16,70 | 15.900 | | 2001-05-29 | 00:00:00 | 16,80 | 17,50 | 16,52 | 16,65 | 65.300 | | 2001-05-30 | 00:00:00 | 16,75 | 16,85 | 16,62 | 16,70 | 35.600 | | 2001-05-31 | 00:00:00 | 16,75 | 16,75 | 16,30 | 16,50 | 52.000 | | 2001-06-01 | 00:00:00 | 16,70 | 16,80 | 16,30 | 16,80 | 36.600 | | 2001-06-04 | 00:00:00 | 17,35 | 17,35 | 16,95 | 17,00 | 7.700 | | 2001-06-05 | 00:00:00 | 17,10 | 17,20 | 16,75 | 16,80 | 45.000 | | 2001-06-06 | 00:00:00 | 16,80 | 17,25 | 16,75 | 17,00 | 38.600 | | 2001-06-07 | 00:00:00 | 17,15 | 17,20 | 17,05 | 17,15 | 26.000 | | 2001-06-08 | 00:00:00 | 17,10 | 17,25 | 17,05 | 17,20 | 27.900 | | 2001-06-11 | 00:00:00 | 17,10 | 17,20 | 16,75 | 16,80 | 18.800 | | 2001-06-12 | 00:00:00 | 16,90 | 16,90 | 16,45 | 16,60 | 27.800 | | 2001-06-13 | 00:00:00 | 16,70 | 16,70 | 16,35 | 16,35 | 24.700 | | 2001-06-14 | 00:00:00 | 16,50 | 16,60 | 16,26 | 16,35 | 23.400 | | 2001-06-15 | 00:00:00 | 16,30 | 16,50 | 16,20 | 16,21 | 26.400 | | 2001-06-18 | 00:00:00 | 16,20 | 16,45 | 16,20 | 16,30 | 22.400 | | 2001-06-19 | 00:00:00 | 16,20 | 16,20 | 16,03 | 16,15 | 26.300 | | 2001-06-20 | 00:00:00 | 16,10 | 16,30 | 16,05 | 16,20 | 14.200 | | 2001-06-21 | 00:00:00 | 16,10 | 16,25 | 16,05 | 16,15 | 12.900 | | 2001-06-22 | 00:00:00 | 16,15 | 16,20 | 15,70 | 15,95 | 75.400 | | 2001-06-25 | 00:00:00 | 16,00 | 16,50 | 15,85 | 16,50 | 24.600 | | 2001-06-26 | 00:00:00 | 16,40 | 16,45 | 16,20 | 16,25 | 12.200 | | 2001-06-27 | 00:00:00 | 16,35 | 16,40 | 16,00 | 16,00 | 26.500 | | 2001-06-28 | 00:00:00 | 16,10 | 16,35 | 16,00 | 16,30 | 22.300 | | 2001-06-29 | 00:00:00 | 16,40 | 16,55 | 16,35 | 16,50 | 21.900 | | 2001-07-02 | 00:00:00 | 16,45 | 16,45 | 16,25 | 16,35 | 21.100 | | 2001-07-03 | 00:00:00 | 16,40 | 16,50 | 16,30 | 16,50 | 16.400 | | 2001-07-04 | 00:00:00 | 16,50 | 16,60 | 16,45 | 16,45 | 8.300 | | 2001-07-05 | 00:00:00 | 16,45 | 16,50 | 16,35 | 16,35 | 14.000 | | 2001-07-06 | 00:00:00 | 16,40 | 16,52 | 16,25 | 16,25 | 15.600 | | 2001-07-09 | 00:00:00 | 16,10 | 16,35 | 16,10 | 16,25 | 20.900 | | 2001-07-10 | 00:00:00 | 16,25 | 16,40 | 16,20 | 16,40 | 9.200 | | 2001-07-11 | 00:00:00 | 16,30 | 16,35 | 16,20 | 16,20 | 19.500 | | 2001-07-12 | 00:00:00 | 16,20 | 16,45 | 16,15 | 16,35 | 19.900 | | 2001-07-13 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2001-07-16 | 00:00:00 | 16,30 | 16,45 | 16,20 | 16,25 | 20.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
