(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-12 | 00:00:00 | 16,85 | 16,85 | 16,60 | 16,70 | 6.000 | 2002-08-13 | 00:00:00 | 16,70 | 16,80 | 16,65 | 16,80 | 17.100 | 2002-08-14 | 00:00:00 | 16,80 | 17,00 | 16,75 | 16,90 | 10.300 | 2002-08-15 | 00:00:00 | 16,90 | 17,10 | 16,80 | 16,90 | 14.800 | 2002-08-16 | 00:00:00 | 16,85 | 16,95 | 16,65 | 16,80 | 11.000 | 2002-08-19 | 00:00:00 | 16,60 | 17,30 | 16,60 | 17,30 | 28.700 | 2002-08-20 | 00:00:00 | 16,50 | 16,90 | 15,70 | 16,60 | 30.000 | 2002-08-21 | 00:00:00 | 16,60 | 16,70 | 16,55 | 16,70 | 10.200 | 2002-08-22 | 00:00:00 | 16,70 | 16,70 | 16,20 | 16,45 | 8.100 | 2002-08-23 | 00:00:00 | 16,50 | 16,50 | 16,20 | 16,25 | 3.700 | 2002-08-26 | 00:00:00 | 16,25 | 16,40 | 16,15 | 16,40 | 5.700 | 2002-08-27 | 00:00:00 | 16,20 | 16,25 | 16,05 | 16,25 | 7.500 | 2002-08-28 | 00:00:00 | 16,25 | 16,35 | 16,10 | 16,25 | 15.700 | 2002-08-29 | 00:00:00 | 16,35 | 16,35 | 16,20 | 16,20 | 8.700 | 2002-08-30 | 00:00:00 | 16,35 | 16,60 | 16,35 | 16,55 | 4.500 | 2002-09-02 | 00:00:00 | 16,40 | 16,65 | 16,40 | 16,50 | 12.700 | 2002-09-03 | 00:00:00 | 16,40 | 16,40 | 15,90 | 16,00 | 8.100 | 2002-09-04 | 00:00:00 | 15,90 | 16,00 | 15,60 | 15,75 | 9.500 | 2002-09-05 | 00:00:00 | 15,80 | 15,80 | 15,15 | 15,15 | 8.500 | 2002-09-06 | 00:00:00 | 15,05 | 16,00 | 15,00 | 16,00 | 8.600 | 2002-09-09 | 00:00:00 | 16,30 | 16,30 | 15,60 | 15,85 | 8.800 | 2002-09-10 | 00:00:00 | 15,85 | 16,35 | 15,85 | 16,35 | 3.400 | 2002-09-11 | 00:00:00 | 16,30 | 16,80 | 16,30 | 16,70 | 8.800 | 2002-09-12 | 00:00:00 | 16,60 | 16,60 | 16,30 | 16,30 | 4.300 | 2002-09-13 | 00:00:00 | 16,20 | 16,20 | 15,80 | 15,80 | 2.300 | 2002-09-16 | 00:00:00 | 15,70 | 16,25 | 15,70 | 16,00 | 12.700 | 2002-09-17 | 00:00:00 | 16,45 | 16,55 | 16,05 | 16,20 | 11.300 | 2002-09-18 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,65 | 20.800 | 2002-09-19 | 00:00:00 | 15,85 | 15,85 | 15,40 | 15,65 | 11.600 | 2002-09-20 | 00:00:00 | 15,50 | 16,00 | 15,50 | 15,84 | 11.700 | 2002-09-23 | 00:00:00 | 15,60 | 15,90 | 15,15 | 15,15 | 13.100 | 2002-09-24 | 00:00:00 | 15,25 | 15,25 | 14,40 | 14,40 | 20.500 | 2002-09-25 | 00:00:00 | 14,11 | 14,60 | 14,00 | 14,44 | 14.800 | 2002-09-26 | 00:00:00 | 14,60 | 14,70 | 14,10 | 14,20 | 10.500 | 2002-09-27 | 00:00:00 | 13,95 | 14,50 | 13,80 | 14,10 | 8.800 | 2002-09-30 | 00:00:00 | 13,70 | 13,70 | 13,20 | 13,45 | 15.500 | 2002-10-01 | 00:00:00 | 13,45 | 13,90 | 13,25 | 13,90 | 11.600 | 2002-10-02 | 00:00:00 | 14,20 | 14,30 | 13,70 | 13,70 | 9.700 | 2002-10-03 | 00:00:00 | 13,20 | 13,35 | 13,20 | 13,35 | 4.100 | 2002-10-04 | 00:00:00 | 13,00 | 13,25 | 12,70 | 12,70 | 13.500 | 2002-10-07 | 00:00:00 | 12,60 | 12,80 | 12,35 | 12,40 | 16.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|