(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 24,50 | 24,55 | 24,30 | 24,50 | 23.900 | | 2003-09-09 | 00:00:00 | 24,40 | 24,50 | 23,25 | 23,50 | 65.400 | | 2003-09-10 | 00:00:00 | 23,55 | 23,55 | 22,60 | 23,10 | 76.800 | | 2003-09-11 | 00:00:00 | 23,00 | 24,10 | 22,33 | 23,70 | 61.600 | | 2003-09-12 | 00:00:00 | 24,00 | 24,00 | 23,50 | 23,75 | 18.800 | | 2003-09-15 | 00:00:00 | 23,75 | 23,95 | 23,40 | 23,85 | 27.400 | | 2003-09-16 | 00:00:00 | 23,90 | 23,90 | 23,50 | 23,50 | 14.600 | | 2003-09-17 | 00:00:00 | 23,90 | 24,05 | 23,90 | 23,95 | 28.700 | | 2003-09-18 | 00:00:00 | 24,05 | 24,39 | 23,80 | 24,30 | 42.800 | | 2003-09-19 | 00:00:00 | 24,45 | 24,83 | 24,27 | 24,60 | 80.400 | | 2003-09-22 | 00:00:00 | 24,45 | 24,50 | 24,18 | 24,30 | 80.200 | | 2003-09-23 | 00:00:00 | 24,35 | 24,45 | 24,25 | 24,35 | 28.700 | | 2003-09-24 | 00:00:00 | 24,30 | 24,85 | 23,60 | 23,72 | 52.500 | | 2003-09-25 | 00:00:00 | 23,85 | 24,35 | 23,85 | 24,05 | 38.000 | | 2003-09-26 | 00:00:00 | 24,00 | 25,05 | 24,00 | 25,00 | 133.900 | | 2003-09-29 | 00:00:00 | 24,70 | 25,22 | 24,70 | 25,05 | 60.900 | | 2003-09-30 | 00:00:00 | 25,00 | 25,10 | 24,65 | 24,78 | 30.800 | | 2003-10-01 | 00:00:00 | 24,78 | 25,10 | 24,65 | 25,10 | 37.100 | | 2003-10-02 | 00:00:00 | 24,85 | 25,15 | 24,70 | 24,70 | 24.700 | | 2003-10-03 | 00:00:00 | 24,75 | 25,45 | 24,75 | 25,40 | 22.400 | | 2003-10-06 | 00:00:00 | 25,20 | 26,10 | 25,13 | 25,95 | 75.100 | | 2003-10-07 | 00:00:00 | 26,00 | 26,00 | 25,60 | 25,70 | 33.100 | | 2003-10-08 | 00:00:00 | 25,90 | 26,90 | 25,63 | 26,20 | 54.100 | | 2003-10-09 | 00:00:00 | 26,20 | 27,25 | 26,10 | 27,10 | 63.300 | | 2003-10-10 | 00:00:00 | 27,20 | 27,40 | 26,70 | 26,97 | 53.500 | | 2003-10-13 | 00:00:00 | 27,05 | 27,60 | 27,05 | 27,50 | 61.300 | | 2003-10-14 | 00:00:00 | 27,60 | 27,90 | 27,15 | 27,50 | 49.900 | | 2003-10-15 | 00:00:00 | 27,80 | 28,25 | 27,60 | 27,90 | 81.800 | | 2003-10-16 | 00:00:00 | 27,90 | 28,35 | 27,60 | 28,30 | 51.000 | | 2003-10-17 | 00:00:00 | 28,25 | 28,50 | 27,97 | 28,00 | 59.600 | | 2003-10-20 | 00:00:00 | 28,05 | 28,40 | 27,85 | 28,35 | 37.700 | | 2003-10-21 | 00:00:00 | 28,45 | 28,45 | 27,60 | 28,10 | 46.600 | | 2003-10-22 | 00:00:00 | 27,90 | 27,95 | 27,30 | 27,65 | 50.800 | | 2003-10-23 | 00:00:00 | 27,00 | 27,70 | 26,35 | 27,50 | 94.600 | | 2003-10-24 | 00:00:00 | 27,50 | 28,24 | 27,47 | 27,89 | 39.400 | | 2003-10-27 | 00:00:00 | 27,85 | 28,75 | 27,85 | 28,75 | 62.500 | | 2003-10-28 | 00:00:00 | 28,70 | 29,45 | 28,60 | 28,90 | 68.500 | | 2003-10-29 | 00:00:00 | 29,25 | 29,40 | 28,60 | 29,18 | 69.700 | | 2003-10-30 | 00:00:00 | 28,80 | 29,10 | 28,35 | 29,00 | 70.000 | | 2003-10-31 | 00:00:00 | 28,70 | 29,30 | 28,70 | 29,25 | 59.200 | | 2003-11-03 | 00:00:00 | 29,20 | 29,59 | 29,20 | 29,57 | 70.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
