(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 | | 2002-02-25 | 00:00:00 | 16,20 | 16,50 | 16,20 | 16,45 | 88.400 | | 2002-02-26 | 00:00:00 | 16,40 | 16,65 | 16,40 | 16,60 | 21.200 | | 2002-02-27 | 00:00:00 | 16,55 | 17,05 | 16,55 | 16,60 | 39.700 | | 2002-02-28 | 00:00:00 | 16,60 | 16,80 | 16,55 | 16,80 | 18.200 | | 2002-03-01 | 00:00:00 | 16,65 | 17,20 | 16,65 | 17,15 | 34.700 | | 2002-03-04 | 00:00:00 | 17,15 | 17,80 | 17,15 | 17,60 | 57.300 | | 2002-03-05 | 00:00:00 | 17,60 | 17,60 | 17,30 | 17,35 | 25.100 | | 2002-03-06 | 00:00:00 | 17,35 | 17,65 | 17,20 | 17,60 | 22.800 | | 2002-03-07 | 00:00:00 | 17,60 | 17,85 | 17,40 | 17,50 | 25.500 | | 2002-03-08 | 00:00:00 | 17,30 | 17,65 | 17,30 | 17,30 | 22.300 | | 2002-03-11 | 00:00:00 | 16,70 | 17,10 | 16,70 | 16,90 | 57.600 | | 2002-03-12 | 00:00:00 | 16,95 | 16,95 | 16,60 | 16,80 | 19.200 | | 2002-03-13 | 00:00:00 | 16,90 | 17,12 | 16,70 | 17,12 | 30.500 | | 2002-03-14 | 00:00:00 | 17,12 | 17,18 | 16,90 | 17,18 | 22.100 | | 2002-03-15 | 00:00:00 | 17,17 | 17,60 | 17,05 | 17,40 | 19.500 | | 2002-03-18 | 00:00:00 | 17,40 | 17,60 | 17,20 | 17,20 | 15.500 | | 2002-03-19 | 00:00:00 | 17,20 | 17,75 | 17,20 | 17,70 | 27.600 | | 2002-03-20 | 00:00:00 | 17,50 | 17,70 | 17,45 | 17,45 | 26.400 | | 2002-03-21 | 00:00:00 | 17,60 | 17,60 | 17,25 | 17,30 | 14.200 | | 2002-03-22 | 00:00:00 | 17,20 | 17,60 | 17,10 | 17,30 | 15.800 | | 2002-03-25 | 00:00:00 | 17,35 | 17,45 | 17,10 | 17,20 | 28.400 | | 2002-03-26 | 00:00:00 | 17,10 | 17,35 | 17,10 | 17,20 | 13.900 | | 2002-03-27 | 00:00:00 | 17,10 | 17,15 | 16,95 | 17,05 | 14.400 | | 2002-03-28 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | | 2002-03-29 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | | 2002-04-01 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | | 2002-04-02 | 00:00:00 | 17,00 | 17,35 | 17,00 | 17,35 | 13.100 | | 2002-04-03 | 00:00:00 | 17,30 | 17,30 | 17,00 | 17,00 | 66.100 | | 2002-04-04 | 00:00:00 | 17,00 | 17,00 | 16,85 | 16,85 | 12.500 | | 2002-04-05 | 00:00:00 | 16,90 | 17,10 | 16,80 | 17,02 | 13.700 | | 2002-04-08 | 00:00:00 | 16,95 | 17,00 | 16,90 | 16,90 | 12.100 | | 2002-04-09 | 00:00:00 | 16,99 | 17,00 | 16,80 | 16,95 | 10.700 | | 2002-04-10 | 00:00:00 | 16,95 | 16,95 | 16,80 | 16,85 | 16.900 | | 2002-04-11 | 00:00:00 | 16,80 | 17,85 | 16,75 | 17,65 | 62.800 | | 2002-04-12 | 00:00:00 | 17,40 | 18,70 | 17,40 | 18,40 | 147.400 | | 2002-04-15 | 00:00:00 | 18,70 | 18,85 | 18,40 | 18,55 | 65.500 | | 2002-04-16 | 00:00:00 | 18,55 | 18,90 | 18,27 | 18,28 | 165.500 | | 2002-04-17 | 00:00:00 | 18,40 | 18,45 | 18,15 | 18,18 | 96.800 | | 2002-04-18 | 00:00:00 | 18,15 | 18,25 | 17,90 | 18,20 | 31.600 | | 2002-04-19 | 00:00:00 | 18,10 | 18,48 | 18,10 | 18,40 | 121.900 | | 2002-04-22 | 00:00:00 | 18,35 | 18,65 | 18,25 | 18,40 | 34.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
