(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 16,39 | 16,85 | 15,90 | 15,90 | 29.800 | | 2002-12-03 | 00:00:00 | 15,90 | 15,90 | 15,20 | 15,30 | 10.500 | | 2002-12-04 | 00:00:00 | 15,30 | 16,00 | 15,20 | 15,75 | 15.100 | | 2002-12-05 | 00:00:00 | 15,80 | 15,90 | 15,20 | 15,30 | 18.200 | | 2002-12-06 | 00:00:00 | 15,30 | 15,35 | 14,90 | 14,90 | 30.900 | | 2002-12-09 | 00:00:00 | 14,85 | 15,45 | 14,85 | 15,20 | 23.100 | | 2002-12-10 | 00:00:00 | 14,80 | 15,20 | 14,80 | 14,91 | 8.100 | | 2002-12-11 | 00:00:00 | 15,05 | 15,70 | 15,00 | 15,70 | 31.000 | | 2002-12-12 | 00:00:00 | 15,61 | 15,61 | 15,15 | 15,20 | 4.900 | | 2002-12-13 | 00:00:00 | 15,30 | 15,30 | 14,75 | 15,00 | 9.100 | | 2002-12-16 | 00:00:00 | 14,85 | 15,03 | 14,65 | 15,00 | 9.400 | | 2002-12-17 | 00:00:00 | 15,00 | 15,00 | 14,60 | 14,95 | 14.000 | | 2002-12-18 | 00:00:00 | 14,80 | 14,85 | 14,40 | 14,60 | 13.400 | | 2002-12-19 | 00:00:00 | 14,45 | 14,90 | 14,45 | 14,85 | 9.900 | | 2002-12-20 | 00:00:00 | 14,90 | 15,10 | 14,50 | 14,50 | 17.500 | | 2002-12-23 | 00:00:00 | 14,50 | 14,65 | 14,45 | 14,60 | 19.500 | | 2002-12-24 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2002-12-25 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2002-12-26 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2002-12-27 | 00:00:00 | 14,60 | 14,60 | 14,25 | 14,45 | 9.700 | | 2002-12-30 | 00:00:00 | 14,35 | 14,70 | 14,25 | 14,65 | 8.700 | | 2002-12-31 | 00:00:00 | 14,65 | 14,65 | 14,65 | 14,65 | 0 | | 2003-01-01 | 00:00:00 | 14,65 | 14,65 | 14,65 | 14,65 | 0 | | 2003-01-02 | 00:00:00 | 14,75 | 15,45 | 14,75 | 15,25 | 12.500 | | 2003-01-03 | 00:00:00 | 15,25 | 15,60 | 15,25 | 15,40 | 7.300 | | 2003-01-06 | 00:00:00 | 15,60 | 15,60 | 15,00 | 15,20 | 11.900 | | 2003-01-07 | 00:00:00 | 15,25 | 15,45 | 15,20 | 15,45 | 9.800 | | 2003-01-08 | 00:00:00 | 15,40 | 15,40 | 14,90 | 15,00 | 13.600 | | 2003-01-09 | 00:00:00 | 14,90 | 15,10 | 14,70 | 14,98 | 8.000 | | 2003-01-10 | 00:00:00 | 15,10 | 15,30 | 15,05 | 15,25 | 11.300 | | 2003-01-13 | 00:00:00 | 15,40 | 15,70 | 15,20 | 15,25 | 13.600 | | 2003-01-14 | 00:00:00 | 15,25 | 15,45 | 15,13 | 15,30 | 11.900 | | 2003-01-15 | 00:00:00 | 15,30 | 15,80 | 15,25 | 15,40 | 26.200 | | 2003-01-16 | 00:00:00 | 15,45 | 15,60 | 15,40 | 15,50 | 23.700 | | 2003-01-17 | 00:00:00 | 15,30 | 15,30 | 15,00 | 15,00 | 6.500 | | 2003-01-20 | 00:00:00 | 14,90 | 15,05 | 14,75 | 14,95 | 7.100 | | 2003-01-21 | 00:00:00 | 14,80 | 15,25 | 14,80 | 14,92 | 9.200 | | 2003-01-22 | 00:00:00 | 14,85 | 15,10 | 14,55 | 14,70 | 8.000 | | 2003-01-23 | 00:00:00 | 14,70 | 14,85 | 14,10 | 14,25 | 8.000 | | 2003-01-24 | 00:00:00 | 14,45 | 14,68 | 14,42 | 14,45 | 7.300 | | 2003-01-27 | 00:00:00 | 14,35 | 14,55 | 14,15 | 14,15 | 18.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
