(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 | | 2002-06-17 | 00:00:00 | 18,05 | 18,30 | 17,90 | 18,20 | 10.200 | | 2002-06-18 | 00:00:00 | 18,20 | 18,30 | 18,00 | 18,05 | 7.600 | | 2002-06-19 | 00:00:00 | 18,00 | 18,10 | 17,85 | 17,90 | 13.600 | | 2002-06-20 | 00:00:00 | 17,80 | 17,95 | 17,65 | 17,75 | 33.900 | | 2002-06-21 | 00:00:00 | 17,75 | 17,90 | 17,25 | 17,55 | 50.700 | | 2002-06-24 | 00:00:00 | 17,55 | 17,80 | 17,50 | 17,50 | 28.200 | | 2002-06-25 | 00:00:00 | 17,70 | 18,01 | 17,70 | 18,01 | 20.000 | | 2002-06-26 | 00:00:00 | 17,50 | 18,00 | 17,50 | 17,95 | 48.500 | | 2002-06-27 | 00:00:00 | 18,00 | 18,00 | 17,70 | 17,70 | 16.500 | | 2002-06-28 | 00:00:00 | 17,70 | 18,15 | 17,70 | 17,90 | 37.900 | | 2002-07-01 | 00:00:00 | 18,00 | 18,25 | 17,95 | 18,25 | 6.400 | | 2002-07-02 | 00:00:00 | 18,25 | 18,25 | 17,85 | 17,85 | 15.500 | | 2002-07-03 | 00:00:00 | 17,90 | 18,00 | 17,50 | 17,55 | 11.700 | | 2002-07-04 | 00:00:00 | 17,55 | 17,60 | 17,25 | 17,40 | 7.400 | | 2002-07-05 | 00:00:00 | 17,25 | 17,60 | 17,20 | 17,40 | 9.000 | | 2002-07-08 | 00:00:00 | 17,40 | 17,45 | 16,90 | 17,20 | 21.100 | | 2002-07-09 | 00:00:00 | 17,10 | 17,30 | 16,85 | 17,05 | 16.900 | | 2002-07-10 | 00:00:00 | 16,95 | 17,12 | 16,70 | 16,70 | 11.800 | | 2002-07-11 | 00:00:00 | 16,60 | 16,70 | 16,15 | 16,15 | 18.200 | | 2002-07-12 | 00:00:00 | 16,50 | 16,90 | 16,50 | 16,70 | 9.500 | | 2002-07-15 | 00:00:00 | 16,70 | 16,75 | 15,81 | 16,10 | 12.800 | | 2002-07-16 | 00:00:00 | 16,00 | 16,00 | 15,35 | 15,60 | 18.300 | | 2002-07-17 | 00:00:00 | 15,30 | 16,15 | 15,00 | 16,15 | 20.300 | | 2002-07-18 | 00:00:00 | 16,20 | 16,60 | 16,10 | 16,50 | 3.400 | | 2002-07-19 | 00:00:00 | 16,20 | 16,30 | 15,80 | 15,80 | 9.500 | | 2002-07-22 | 00:00:00 | 16,00 | 16,00 | 14,95 | 14,95 | 16.100 | | 2002-07-23 | 00:00:00 | 14,60 | 15,40 | 14,60 | 15,20 | 22.700 | | 2002-07-24 | 00:00:00 | 14,90 | 15,20 | 14,10 | 15,10 | 19.400 | | 2002-07-25 | 00:00:00 | 15,70 | 15,85 | 15,05 | 15,80 | 13.800 | | 2002-07-26 | 00:00:00 | 15,20 | 15,81 | 15,20 | 15,45 | 9.000 | | 2002-07-29 | 00:00:00 | 15,75 | 16,05 | 15,70 | 16,05 | 16.100 | | 2002-07-30 | 00:00:00 | 16,30 | 16,75 | 16,15 | 16,75 | 16.200 | | 2002-07-31 | 00:00:00 | 16,70 | 17,90 | 16,70 | 17,70 | 19.800 | | 2002-08-01 | 00:00:00 | 17,50 | 17,80 | 16,75 | 16,75 | 22.500 | | 2002-08-02 | 00:00:00 | 17,10 | 17,10 | 16,90 | 16,90 | 8.500 | | 2002-08-05 | 00:00:00 | 16,90 | 16,90 | 16,20 | 16,55 | 13.800 | | 2002-08-06 | 00:00:00 | 16,30 | 16,85 | 15,90 | 16,45 | 23.500 | | 2002-08-07 | 00:00:00 | 16,65 | 17,20 | 16,65 | 16,85 | 25.100 | | 2002-08-08 | 00:00:00 | 16,80 | 17,05 | 16,70 | 16,80 | 12.700 | | 2002-08-09 | 00:00:00 | 17,00 | 17,20 | 16,50 | 16,75 | 10.200 | | 2002-08-12 | 00:00:00 | 16,85 | 16,85 | 16,60 | 16,70 | 6.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
