(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 19,40 | 19,40 | 19,40 | 19,40 | 0 | | 2000-04-25 | 00:00:00 | 19,50 | 19,85 | 19,45 | 19,85 | 50.700 | | 2000-04-26 | 00:00:00 | 19,90 | 20,10 | 19,90 | 20,05 | 59.200 | | 2000-04-27 | 00:00:00 | 20,15 | 20,15 | 19,70 | 19,80 | 58.400 | | 2000-04-28 | 00:00:00 | 20,00 | 20,15 | 19,85 | 20,00 | 51.700 | | 2000-05-01 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2000-05-02 | 00:00:00 | 20,10 | 20,40 | 19,80 | 19,83 | 79.900 | | 2000-05-03 | 00:00:00 | 19,83 | 20,20 | 19,60 | 20,20 | 42.500 | | 2000-05-04 | 00:00:00 | 20,10 | 20,60 | 19,95 | 20,60 | 112.400 | | 2000-05-05 | 00:00:00 | 20,70 | 21,00 | 20,70 | 20,95 | 161.900 | | 2000-05-08 | 00:00:00 | 21,00 | 21,05 | 20,55 | 20,95 | 62.900 | | 2000-05-09 | 00:00:00 | 20,95 | 20,95 | 20,95 | 20,95 | 0 | | 2000-05-10 | 00:00:00 | 20,90 | 20,90 | 20,40 | 20,70 | 71.300 | | 2000-05-11 | 00:00:00 | 20,65 | 20,70 | 19,90 | 20,00 | 96.000 | | 2000-05-12 | 00:00:00 | 20,20 | 20,20 | 19,55 | 19,55 | 86.100 | | 2000-05-15 | 00:00:00 | 20,00 | 20,05 | 19,95 | 20,00 | 103.500 | | 2000-05-16 | 00:00:00 | 20,40 | 20,55 | 20,00 | 20,15 | 83.000 | | 2000-05-17 | 00:00:00 | 20,15 | 20,25 | 19,55 | 19,55 | 71.200 | | 2000-05-18 | 00:00:00 | 19,75 | 20,10 | 19,55 | 19,95 | 66.000 | | 2000-05-19 | 00:00:00 | 20,00 | 20,00 | 19,70 | 19,75 | 181.700 | | 2000-05-22 | 00:00:00 | 19,75 | 20,00 | 19,30 | 19,40 | 133.900 | | 2000-05-23 | 00:00:00 | 19,60 | 19,60 | 19,35 | 19,50 | 82.000 | | 2000-05-24 | 00:00:00 | 19,70 | 19,70 | 19,10 | 19,30 | 86.100 | | 2000-05-25 | 00:00:00 | 19,50 | 19,90 | 19,40 | 19,85 | 68.900 | | 2000-05-26 | 00:00:00 | 19,85 | 19,85 | 19,30 | 19,60 | 68.500 | | 2000-05-29 | 00:00:00 | 19,80 | 19,85 | 19,10 | 19,35 | 58.500 | | 2000-05-30 | 00:00:00 | 19,40 | 19,40 | 18,95 | 19,30 | 64.000 | | 2000-05-31 | 00:00:00 | 19,55 | 19,90 | 19,50 | 19,90 | 86.400 | | 2000-06-01 | 00:00:00 | 19,90 | 20,00 | 19,70 | 19,82 | 29.100 | | 2000-06-02 | 00:00:00 | 19,90 | 19,95 | 19,70 | 19,90 | 53.500 | | 2000-06-05 | 00:00:00 | 19,80 | 20,15 | 19,65 | 19,90 | 98.800 | | 2000-06-06 | 00:00:00 | 19,95 | 20,00 | 19,65 | 19,75 | 54.300 | | 2000-06-07 | 00:00:00 | 19,70 | 20,20 | 19,35 | 19,40 | 134.800 | | 2000-06-08 | 00:00:00 | 19,75 | 19,80 | 19,26 | 19,35 | 51.600 | | 2000-06-09 | 00:00:00 | 19,60 | 19,60 | 19,15 | 19,50 | 43.600 | | 2000-06-12 | 00:00:00 | 19,60 | 19,65 | 19,50 | 19,65 | 7.400 | | 2000-06-13 | 00:00:00 | 19,65 | 19,70 | 19,15 | 19,30 | 35.100 | | 2000-06-14 | 00:00:00 | 19,40 | 19,40 | 19,20 | 19,28 | 54.700 | | 2000-06-15 | 00:00:00 | 19,45 | 19,55 | 19,35 | 19,40 | 47.500 | | 2000-06-16 | 00:00:00 | 19,30 | 19,70 | 19,20 | 19,20 | 60.900 | | 2000-06-19 | 00:00:00 | 19,20 | 19,20 | 19,20 | 19,20 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
