(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 | | 2002-04-22 | 00:00:00 | 18,35 | 18,65 | 18,25 | 18,40 | 34.500 | | 2002-04-23 | 00:00:00 | 18,40 | 18,62 | 18,40 | 18,50 | 12.100 | | 2002-04-24 | 00:00:00 | 18,40 | 18,95 | 18,40 | 18,40 | 57.900 | | 2002-04-25 | 00:00:00 | 18,40 | 18,80 | 18,05 | 18,55 | 25.100 | | 2002-04-26 | 00:00:00 | 18,60 | 18,65 | 18,45 | 18,46 | 22.100 | | 2002-04-29 | 00:00:00 | 18,40 | 18,49 | 18,10 | 18,10 | 33.800 | | 2002-04-30 | 00:00:00 | 18,05 | 18,70 | 18,05 | 18,65 | 17.600 | | 2002-05-01 | 00:00:00 | 18,65 | 18,65 | 18,65 | 18,65 | 0 | | 2002-05-02 | 00:00:00 | 18,80 | 18,85 | 18,60 | 18,60 | 35.200 | | 2002-05-03 | 00:00:00 | 18,45 | 18,70 | 18,45 | 18,55 | 25.600 | | 2002-05-06 | 00:00:00 | 18,51 | 18,65 | 18,30 | 18,40 | 15.600 | | 2002-05-07 | 00:00:00 | 18,40 | 18,65 | 18,30 | 18,55 | 22.300 | | 2002-05-08 | 00:00:00 | 18,65 | 18,93 | 18,55 | 18,85 | 582.300 | | 2002-05-09 | 00:00:00 | 18,90 | 18,90 | 18,75 | 18,75 | 5.200 | | 2002-05-10 | 00:00:00 | 18,85 | 18,93 | 18,80 | 18,85 | 32.300 | | 2002-05-13 | 00:00:00 | 18,75 | 18,90 | 18,70 | 18,85 | 22.800 | | 2002-05-14 | 00:00:00 | 18,80 | 19,08 | 18,80 | 18,90 | 55.400 | | 2002-05-15 | 00:00:00 | 19,00 | 19,25 | 18,95 | 19,10 | 35.500 | | 2002-05-16 | 00:00:00 | 19,25 | 19,30 | 19,15 | 19,20 | 16.600 | | 2002-05-17 | 00:00:00 | 19,30 | 19,35 | 19,15 | 19,20 | 21.600 | | 2002-05-20 | 00:00:00 | 19,45 | 19,45 | 19,35 | 19,45 | 3.700 | | 2002-05-21 | 00:00:00 | 19,20 | 19,42 | 19,20 | 19,25 | 27.700 | | 2002-05-22 | 00:00:00 | 19,21 | 19,30 | 19,05 | 19,25 | 31.700 | | 2002-05-23 | 00:00:00 | 19,10 | 19,29 | 19,10 | 19,15 | 23.200 | | 2002-05-24 | 00:00:00 | 19,20 | 19,20 | 19,05 | 19,10 | 12.100 | | 2002-05-27 | 00:00:00 | 19,20 | 19,30 | 19,05 | 19,30 | 197.100 | | 2002-05-28 | 00:00:00 | 19,20 | 19,35 | 19,05 | 19,10 | 16.000 | | 2002-05-29 | 00:00:00 | 19,10 | 19,15 | 18,85 | 19,00 | 21.900 | | 2002-05-30 | 00:00:00 | 19,10 | 19,15 | 18,82 | 18,85 | 4.800 | | 2002-05-31 | 00:00:00 | 18,85 | 19,25 | 18,75 | 19,25 | 21.100 | | 2002-06-03 | 00:00:00 | 19,20 | 19,40 | 19,10 | 19,20 | 12.900 | | 2002-06-04 | 00:00:00 | 19,00 | 19,00 | 18,73 | 18,75 | 19.800 | | 2002-06-05 | 00:00:00 | 18,80 | 18,80 | 18,45 | 18,60 | 23.100 | | 2002-06-06 | 00:00:00 | 18,90 | 18,90 | 18,70 | 18,85 | 26.900 | | 2002-06-07 | 00:00:00 | 19,10 | 19,10 | 18,50 | 18,60 | 32.400 | | 2002-06-10 | 00:00:00 | 18,90 | 19,02 | 18,75 | 18,80 | 13.300 | | 2002-06-11 | 00:00:00 | 18,80 | 18,90 | 18,75 | 18,77 | 6.000 | | 2002-06-12 | 00:00:00 | 18,80 | 18,80 | 18,30 | 18,30 | 17.800 | | 2002-06-13 | 00:00:00 | 18,30 | 18,50 | 17,95 | 18,00 | 29.000 | | 2002-06-14 | 00:00:00 | 17,95 | 18,05 | 17,60 | 18,05 | 36.700 | | 2002-06-17 | 00:00:00 | 18,05 | 18,30 | 17,90 | 18,20 | 10.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
