(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 16,70 | 16,95 | 16,70 | 16,90 | 60.800 | | 2000-02-29 | 00:00:00 | 17,00 | 17,10 | 16,95 | 17,10 | 48.000 | | 2000-03-01 | 00:00:00 | 17,20 | 17,20 | 16,85 | 17,00 | 63.700 | | 2000-03-02 | 00:00:00 | 16,90 | 16,95 | 16,60 | 16,95 | 54.600 | | 2000-03-03 | 00:00:00 | 16,95 | 16,95 | 16,60 | 16,65 | 54.100 | | 2000-03-06 | 00:00:00 | 16,90 | 16,95 | 16,55 | 16,55 | 86.800 | | 2000-03-07 | 00:00:00 | 16,55 | 16,75 | 16,50 | 16,60 | 68.000 | | 2000-03-08 | 00:00:00 | 16,55 | 16,60 | 16,40 | 16,45 | 107.600 | | 2000-03-09 | 00:00:00 | 16,35 | 16,60 | 16,35 | 16,40 | 102.300 | | 2000-03-10 | 00:00:00 | 16,50 | 16,65 | 16,30 | 16,65 | 99.400 | | 2000-03-13 | 00:00:00 | 16,95 | 17,10 | 16,50 | 16,75 | 141.300 | | 2000-03-14 | 00:00:00 | 16,80 | 17,40 | 16,75 | 17,30 | 153.200 | | 2000-03-15 | 00:00:00 | 17,50 | 18,35 | 17,35 | 18,35 | 281.400 | | 2000-03-16 | 00:00:00 | 18,90 | 18,95 | 18,55 | 18,75 | 345.100 | | 2000-03-17 | 00:00:00 | 18,95 | 19,15 | 18,85 | 18,90 | 231.500 | | 2000-03-20 | 00:00:00 | 19,00 | 19,30 | 18,10 | 18,10 | 120.300 | | 2000-03-21 | 00:00:00 | 18,30 | 18,50 | 18,20 | 18,20 | 95.500 | | 2000-03-22 | 00:00:00 | 18,60 | 19,15 | 18,55 | 19,05 | 159.200 | | 2000-03-23 | 00:00:00 | 19,30 | 19,30 | 18,65 | 18,65 | 119.900 | | 2000-03-24 | 00:00:00 | 19,10 | 19,10 | 18,45 | 18,45 | 131.000 | | 2000-03-27 | 00:00:00 | 19,00 | 19,19 | 18,85 | 19,20 | 223.500 | | 2000-03-28 | 00:00:00 | 19,25 | 19,35 | 18,85 | 18,90 | 159.300 | | 2000-03-29 | 00:00:00 | 19,00 | 19,00 | 18,80 | 18,95 | 78.800 | | 2000-03-30 | 00:00:00 | 18,95 | 19,10 | 18,85 | 19,05 | 74.500 | | 2000-03-31 | 00:00:00 | 19,10 | 19,18 | 18,90 | 18,90 | 58.800 | | 2000-04-03 | 00:00:00 | 18,95 | 19,05 | 18,05 | 18,15 | 96.700 | | 2000-04-04 | 00:00:00 | 18,35 | 18,65 | 18,00 | 18,35 | 122.800 | | 2000-04-05 | 00:00:00 | 18,90 | 18,95 | 18,20 | 18,60 | 73.900 | | 2000-04-06 | 00:00:00 | 18,95 | 19,00 | 18,60 | 18,80 | 135.500 | | 2000-04-07 | 00:00:00 | 19,15 | 19,25 | 19,00 | 19,25 | 102.000 | | 2000-04-10 | 00:00:00 | 19,50 | 19,75 | 19,40 | 19,60 | 185.000 | | 2000-04-11 | 00:00:00 | 19,75 | 19,95 | 19,65 | 19,90 | 175.600 | | 2000-04-12 | 00:00:00 | 20,00 | 20,45 | 19,95 | 20,10 | 129.100 | | 2000-04-13 | 00:00:00 | 20,20 | 20,20 | 19,95 | 20,05 | 59.200 | | 2000-04-14 | 00:00:00 | 20,00 | 20,05 | 19,55 | 19,85 | 85.300 | | 2000-04-17 | 00:00:00 | 19,25 | 19,25 | 19,05 | 19,25 | 68.600 | | 2000-04-18 | 00:00:00 | 19,75 | 19,80 | 19,10 | 19,45 | 82.700 | | 2000-04-19 | 00:00:00 | 19,90 | 19,90 | 19,25 | 19,25 | 62.000 | | 2000-04-20 | 00:00:00 | 19,30 | 19,45 | 19,10 | 19,40 | 35.600 | | 2000-04-21 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2000-04-24 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
