(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 18,40 | 18,50 | 18,25 | 18,30 | 14.500 | | 2000-10-10 | 00:00:00 | 18,50 | 18,55 | 17,80 | 18,20 | 49.100 | | 2000-10-11 | 00:00:00 | 18,25 | 18,30 | 17,85 | 18,00 | 43.600 | | 2000-10-12 | 00:00:00 | 17,80 | 18,00 | 17,40 | 17,40 | 45.600 | | 2000-10-13 | 00:00:00 | 17,80 | 17,90 | 17,40 | 17,90 | 36.300 | | 2000-10-16 | 00:00:00 | 17,85 | 17,85 | 17,10 | 17,70 | 40.200 | | 2000-10-17 | 00:00:00 | 17,70 | 17,80 | 17,25 | 17,35 | 145.200 | | 2000-10-18 | 00:00:00 | 17,10 | 17,35 | 17,01 | 17,25 | 68.100 | | 2000-10-19 | 00:00:00 | 17,50 | 17,50 | 16,90 | 17,00 | 75.000 | | 2000-10-20 | 00:00:00 | 17,05 | 17,25 | 17,00 | 17,10 | 41.700 | | 2000-10-23 | 00:00:00 | 17,65 | 17,65 | 16,95 | 17,10 | 56.900 | | 2000-10-24 | 00:00:00 | 17,20 | 17,20 | 16,85 | 17,10 | 66.000 | | 2000-10-25 | 00:00:00 | 17,30 | 17,40 | 17,10 | 17,28 | 26.100 | | 2000-10-26 | 00:00:00 | 17,39 | 17,40 | 17,20 | 17,20 | 26.000 | | 2000-10-27 | 00:00:00 | 17,50 | 17,50 | 16,90 | 17,15 | 34.500 | | 2000-10-30 | 00:00:00 | 17,25 | 17,55 | 17,25 | 17,55 | 51.900 | | 2000-10-31 | 00:00:00 | 17,55 | 17,55 | 17,55 | 17,55 | 0 | | 2000-11-01 | 00:00:00 | 17,95 | 18,20 | 17,90 | 18,10 | 24.300 | | 2000-11-02 | 00:00:00 | 18,15 | 18,25 | 17,90 | 18,25 | 45.700 | | 2000-11-03 | 00:00:00 | 18,35 | 18,40 | 18,00 | 18,05 | 112.400 | | 2000-11-06 | 00:00:00 | 18,50 | 18,50 | 17,91 | 18,20 | 142.200 | | 2000-11-07 | 00:00:00 | 18,30 | 18,30 | 18,00 | 18,05 | 58.800 | | 2000-11-08 | 00:00:00 | 18,20 | 18,20 | 18,05 | 18,15 | 54.000 | | 2000-11-09 | 00:00:00 | 18,10 | 18,25 | 18,01 | 18,15 | 28.500 | | 2000-11-10 | 00:00:00 | 18,25 | 18,35 | 18,05 | 18,10 | 27.900 | | 2000-11-13 | 00:00:00 | 18,15 | 18,30 | 17,91 | 18,00 | 57.900 | | 2000-11-14 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2000-11-15 | 00:00:00 | 18,25 | 18,30 | 17,90 | 18,10 | 60.100 | | 2000-11-16 | 00:00:00 | 18,00 | 18,00 | 17,05 | 17,30 | 55.700 | | 2000-11-17 | 00:00:00 | 17,30 | 17,50 | 17,00 | 17,45 | 42.900 | | 2000-11-20 | 00:00:00 | 17,40 | 17,50 | 16,70 | 16,85 | 61.300 | | 2000-11-21 | 00:00:00 | 16,95 | 17,00 | 16,40 | 16,60 | 53.900 | | 2000-11-22 | 00:00:00 | 16,80 | 16,80 | 16,22 | 16,30 | 45.100 | | 2000-11-23 | 00:00:00 | 16,25 | 16,80 | 15,40 | 16,80 | 63.700 | | 2000-11-24 | 00:00:00 | 16,85 | 16,85 | 16,40 | 16,55 | 38.300 | | 2000-11-27 | 00:00:00 | 16,60 | 16,90 | 16,52 | 16,58 | 53.400 | | 2000-11-28 | 00:00:00 | 16,65 | 16,90 | 16,60 | 16,60 | 27.800 | | 2000-11-29 | 00:00:00 | 16,60 | 16,65 | 16,25 | 16,50 | 42.900 | | 2000-11-30 | 00:00:00 | 16,60 | 16,90 | 16,50 | 16,55 | 30.400 | | 2000-12-01 | 00:00:00 | 16,55 | 16,80 | 16,50 | 16,60 | 26.200 | | 2000-12-04 | 00:00:00 | 16,55 | 16,70 | 16,05 | 16,10 | 33.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
