(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 16,30 | 16,45 | 16,20 | 16,25 | 20.300 | | 2001-07-17 | 00:00:00 | 16,15 | 16,16 | 15,84 | 16,10 | 27.900 | | 2001-07-18 | 00:00:00 | 16,05 | 16,05 | 15,75 | 15,80 | 15.400 | | 2001-07-19 | 00:00:00 | 15,80 | 15,90 | 15,73 | 15,75 | 9.600 | | 2001-07-20 | 00:00:00 | 15,75 | 16,00 | 15,75 | 15,90 | 9.200 | | 2001-07-23 | 00:00:00 | 15,90 | 16,00 | 15,80 | 15,85 | 12.100 | | 2001-07-24 | 00:00:00 | 15,75 | 15,90 | 15,75 | 15,85 | 12.300 | | 2001-07-25 | 00:00:00 | 15,85 | 15,90 | 15,72 | 15,73 | 19.400 | | 2001-07-26 | 00:00:00 | 15,60 | 15,70 | 15,55 | 15,60 | 18.400 | | 2001-07-27 | 00:00:00 | 15,75 | 15,75 | 15,55 | 15,65 | 7.100 | | 2001-07-30 | 00:00:00 | 15,65 | 15,88 | 15,62 | 15,85 | 9.300 | | 2001-07-31 | 00:00:00 | 15,85 | 15,85 | 15,05 | 15,20 | 51.000 | | 2001-08-01 | 00:00:00 | 15,35 | 15,80 | 15,25 | 15,80 | 17.100 | | 2001-08-02 | 00:00:00 | 15,80 | 15,95 | 15,60 | 15,85 | 35.800 | | 2001-08-03 | 00:00:00 | 15,90 | 15,98 | 15,80 | 15,95 | 12.500 | | 2001-08-06 | 00:00:00 | 15,85 | 15,95 | 15,75 | 15,80 | 15.300 | | 2001-08-07 | 00:00:00 | 15,75 | 15,95 | 15,75 | 15,85 | 19.900 | | 2001-08-08 | 00:00:00 | 15,90 | 15,95 | 15,65 | 15,70 | 19.700 | | 2001-08-09 | 00:00:00 | 15,50 | 15,60 | 15,40 | 15,55 | 29.300 | | 2001-08-10 | 00:00:00 | 15,50 | 15,60 | 15,40 | 15,42 | 16.400 | | 2001-08-13 | 00:00:00 | 15,50 | 15,70 | 15,50 | 15,60 | 9.200 | | 2001-08-14 | 00:00:00 | 15,55 | 15,80 | 15,45 | 15,45 | 10.600 | | 2001-08-15 | 00:00:00 | 15,40 | 15,65 | 15,40 | 15,50 | 17.600 | | 2001-08-16 | 00:00:00 | 15,50 | 15,50 | 15,25 | 15,30 | 14.200 | | 2001-08-17 | 00:00:00 | 15,30 | 15,35 | 14,25 | 14,60 | 50.400 | | 2001-08-20 | 00:00:00 | 14,50 | 14,60 | 13,80 | 13,90 | 35.700 | | 2001-08-21 | 00:00:00 | 14,30 | 14,45 | 14,05 | 14,40 | 29.300 | | 2001-08-22 | 00:00:00 | 14,10 | 14,55 | 14,10 | 14,30 | 19.300 | | 2001-08-23 | 00:00:00 | 14,45 | 14,45 | 14,05 | 14,05 | 35.300 | | 2001-08-24 | 00:00:00 | 14,05 | 15,10 | 13,90 | 14,75 | 30.700 | | 2001-08-27 | 00:00:00 | 15,00 | 15,10 | 14,70 | 15,00 | 13.500 | | 2001-08-28 | 00:00:00 | 14,65 | 15,05 | 14,65 | 15,00 | 32.000 | | 2001-08-29 | 00:00:00 | 14,90 | 15,00 | 14,75 | 14,80 | 10.300 | | 2001-08-30 | 00:00:00 | 14,80 | 14,80 | 14,55 | 14,65 | 17.200 | | 2001-08-31 | 00:00:00 | 14,40 | 14,60 | 14,30 | 14,50 | 13.500 | | 2001-09-03 | 00:00:00 | 15,00 | 15,00 | 14,40 | 14,45 | 13.700 | | 2001-09-04 | 00:00:00 | 14,50 | 14,55 | 14,30 | 14,35 | 15.900 | | 2001-09-05 | 00:00:00 | 14,35 | 14,35 | 14,05 | 14,05 | 14.000 | | 2001-09-06 | 00:00:00 | 14,15 | 14,15 | 13,40 | 13,61 | 35.700 | | 2001-09-07 | 00:00:00 | 13,50 | 13,95 | 13,30 | 13,75 | 20.800 | | 2001-09-10 | 00:00:00 | 13,63 | 13,63 | 13,15 | 13,20 | 39.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
