(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 14,75 | 14,75 | 14,75 | 14,75 | 0 | | 2002-01-01 | 00:00:00 | 14,75 | 14,75 | 14,75 | 14,75 | 0 | | 2002-01-02 | 00:00:00 | 15,00 | 15,10 | 14,75 | 14,95 | 14.900 | | 2002-01-03 | 00:00:00 | 15,00 | 16,00 | 15,00 | 15,70 | 38.700 | | 2002-01-04 | 00:00:00 | 15,75 | 16,40 | 15,75 | 15,90 | 29.700 | | 2002-01-07 | 00:00:00 | 16,00 | 16,20 | 15,70 | 15,75 | 17.200 | | 2002-01-08 | 00:00:00 | 15,75 | 15,85 | 15,60 | 15,60 | 18.000 | | 2002-01-09 | 00:00:00 | 15,75 | 15,88 | 15,50 | 15,88 | 13.600 | | 2002-01-10 | 00:00:00 | 15,90 | 15,90 | 15,50 | 15,60 | 13.000 | | 2002-01-11 | 00:00:00 | 15,45 | 15,90 | 15,40 | 15,67 | 19.000 | | 2002-01-14 | 00:00:00 | 15,60 | 15,60 | 15,30 | 15,60 | 19.900 | | 2002-01-15 | 00:00:00 | 15,60 | 15,95 | 15,55 | 15,75 | 23.700 | | 2002-01-16 | 00:00:00 | 15,80 | 15,85 | 15,25 | 15,25 | 17.400 | | 2002-01-17 | 00:00:00 | 15,25 | 15,45 | 15,00 | 15,20 | 35.900 | | 2002-01-18 | 00:00:00 | 15,30 | 15,85 | 15,30 | 15,80 | 37.900 | | 2002-01-21 | 00:00:00 | 15,60 | 16,10 | 15,60 | 15,90 | 37.800 | | 2002-01-22 | 00:00:00 | 16,00 | 16,18 | 15,85 | 16,01 | 20.300 | | 2002-01-23 | 00:00:00 | 15,95 | 16,46 | 15,95 | 16,15 | 35.600 | | 2002-01-24 | 00:00:00 | 16,10 | 16,48 | 16,10 | 16,45 | 24.500 | | 2002-01-25 | 00:00:00 | 16,30 | 16,41 | 16,00 | 16,40 | 28.000 | | 2002-01-28 | 00:00:00 | 16,30 | 17,00 | 16,30 | 16,90 | 52.700 | | 2002-01-29 | 00:00:00 | 17,00 | 17,05 | 16,70 | 16,80 | 110.100 | | 2002-01-30 | 00:00:00 | 16,70 | 16,80 | 16,40 | 16,80 | 24.500 | | 2002-01-31 | 00:00:00 | 16,85 | 17,05 | 16,70 | 17,00 | 42.300 | | 2002-02-01 | 00:00:00 | 17,00 | 17,20 | 16,60 | 16,60 | 22.900 | | 2002-02-04 | 00:00:00 | 16,70 | 17,00 | 16,70 | 16,85 | 166.200 | | 2002-02-05 | 00:00:00 | 16,70 | 16,85 | 16,60 | 16,60 | 35.700 | | 2002-02-06 | 00:00:00 | 16,60 | 16,70 | 16,15 | 16,15 | 33.500 | | 2002-02-07 | 00:00:00 | 16,45 | 16,60 | 16,10 | 16,15 | 38.000 | | 2002-02-08 | 00:00:00 | 16,20 | 16,40 | 16,10 | 16,40 | 8.700 | | 2002-02-11 | 00:00:00 | 16,55 | 16,55 | 16,35 | 16,40 | 18.500 | | 2002-02-12 | 00:00:00 | 16,50 | 16,60 | 16,45 | 16,55 | 18.100 | | 2002-02-13 | 00:00:00 | 16,40 | 16,50 | 15,90 | 16,15 | 29.800 | | 2002-02-14 | 00:00:00 | 16,00 | 16,40 | 15,95 | 16,30 | 36.400 | | 2002-02-15 | 00:00:00 | 16,34 | 16,60 | 16,34 | 16,45 | 217.700 | | 2002-02-18 | 00:00:00 | 16,40 | 16,50 | 16,25 | 16,45 | 26.600 | | 2002-02-19 | 00:00:00 | 16,50 | 16,55 | 16,20 | 16,50 | 12.600 | | 2002-02-20 | 00:00:00 | 16,45 | 16,50 | 16,10 | 16,45 | 135.200 | | 2002-02-21 | 00:00:00 | 16,40 | 16,50 | 16,35 | 16,50 | 65.900 | | 2002-02-22 | 00:00:00 | 16,30 | 16,40 | 16,25 | 16,33 | 105.800 | | 2002-02-25 | 00:00:00 | 16,20 | 16,50 | 16,20 | 16,45 | 88.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
