(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 | | 2002-10-07 | 00:00:00 | 12,60 | 12,80 | 12,35 | 12,40 | 16.400 | | 2002-10-08 | 00:00:00 | 12,50 | 12,80 | 12,10 | 12,10 | 6.700 | | 2002-10-09 | 00:00:00 | 11,70 | 12,10 | 11,50 | 11,60 | 15.900 | | 2002-10-10 | 00:00:00 | 11,40 | 11,85 | 11,35 | 11,85 | 13.000 | | 2002-10-11 | 00:00:00 | 12,10 | 12,30 | 11,85 | 12,30 | 11.100 | | 2002-10-14 | 00:00:00 | 12,40 | 12,40 | 11,85 | 12,00 | 19.800 | | 2002-10-15 | 00:00:00 | 12,20 | 12,80 | 12,20 | 12,70 | 13.900 | | 2002-10-16 | 00:00:00 | 12,90 | 12,90 | 12,50 | 12,75 | 10.700 | | 2002-10-17 | 00:00:00 | 12,76 | 13,75 | 12,76 | 13,75 | 12.400 | | 2002-10-18 | 00:00:00 | 13,85 | 13,90 | 13,40 | 13,60 | 13.600 | | 2002-10-21 | 00:00:00 | 13,80 | 13,80 | 13,40 | 13,70 | 13.800 | | 2002-10-22 | 00:00:00 | 14,00 | 14,00 | 13,35 | 13,35 | 10.100 | | 2002-10-23 | 00:00:00 | 13,50 | 13,70 | 13,05 | 13,10 | 19.900 | | 2002-10-24 | 00:00:00 | 13,30 | 13,50 | 12,80 | 13,30 | 12.300 | | 2002-10-25 | 00:00:00 | 13,35 | 14,65 | 13,20 | 14,50 | 17.700 | | 2002-10-28 | 00:00:00 | 14,30 | 15,30 | 14,00 | 14,45 | 39.800 | | 2002-10-29 | 00:00:00 | 14,50 | 14,50 | 13,30 | 13,80 | 13.600 | | 2002-10-30 | 00:00:00 | 14,10 | 14,10 | 13,65 | 13,90 | 18.900 | | 2002-10-31 | 00:00:00 | 14,20 | 14,90 | 14,10 | 14,30 | 22.000 | | 2002-11-01 | 00:00:00 | 14,60 | 14,60 | 13,60 | 14,06 | 15.600 | | 2002-11-04 | 00:00:00 | 14,30 | 14,60 | 14,05 | 14,15 | 17.700 | | 2002-11-05 | 00:00:00 | 14,25 | 15,50 | 14,25 | 14,55 | 35.400 | | 2002-11-06 | 00:00:00 | 14,70 | 14,80 | 14,35 | 14,45 | 17.400 | | 2002-11-07 | 00:00:00 | 14,70 | 14,80 | 14,50 | 14,60 | 17.300 | | 2002-11-08 | 00:00:00 | 14,60 | 14,60 | 14,05 | 14,25 | 8.900 | | 2002-11-11 | 00:00:00 | 14,50 | 14,50 | 13,55 | 13,63 | 22.600 | | 2002-11-12 | 00:00:00 | 13,85 | 13,95 | 13,70 | 13,80 | 67.900 | | 2002-11-13 | 00:00:00 | 13,80 | 13,95 | 13,55 | 13,90 | 17.700 | | 2002-11-14 | 00:00:00 | 14,10 | 14,25 | 13,90 | 14,10 | 12.700 | | 2002-11-15 | 00:00:00 | 14,15 | 14,60 | 14,15 | 14,50 | 9.400 | | 2002-11-18 | 00:00:00 | 14,70 | 14,80 | 14,50 | 14,55 | 31.000 | | 2002-11-19 | 00:00:00 | 14,55 | 14,60 | 14,42 | 14,60 | 8.900 | | 2002-11-20 | 00:00:00 | 14,70 | 14,70 | 13,90 | 14,20 | 7.100 | | 2002-11-21 | 00:00:00 | 14,20 | 14,87 | 14,20 | 14,87 | 58.200 | | 2002-11-22 | 00:00:00 | 14,80 | 15,20 | 14,70 | 15,15 | 119.600 | | 2002-11-25 | 00:00:00 | 15,45 | 15,45 | 14,80 | 15,05 | 26.200 | | 2002-11-26 | 00:00:00 | 15,05 | 15,20 | 14,70 | 14,90 | 7.900 | | 2002-11-27 | 00:00:00 | 14,70 | 15,00 | 14,60 | 15,00 | 8.500 | | 2002-11-28 | 00:00:00 | 15,00 | 15,45 | 15,00 | 15,40 | 23.900 | | 2002-11-29 | 00:00:00 | 15,25 | 16,60 | 15,20 | 16,30 | 45.500 | | 2002-12-02 | 00:00:00 | 16,39 | 16,85 | 15,90 | 15,90 | 29.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
