(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 16,55 | 16,70 | 16,05 | 16,10 | 33.100 | | 2000-12-05 | 00:00:00 | 16,50 | 16,50 | 16,20 | 16,30 | 49.600 | | 2000-12-06 | 00:00:00 | 16,50 | 16,70 | 16,25 | 16,70 | 51.400 | | 2000-12-07 | 00:00:00 | 16,60 | 16,70 | 16,10 | 16,15 | 58.900 | | 2000-12-08 | 00:00:00 | 16,25 | 17,35 | 16,25 | 17,30 | 47.200 | | 2000-12-11 | 00:00:00 | 17,60 | 17,60 | 17,10 | 17,25 | 30.500 | | 2000-12-12 | 00:00:00 | 17,40 | 17,40 | 17,10 | 17,25 | 22.400 | | 2000-12-13 | 00:00:00 | 17,35 | 17,35 | 16,70 | 16,80 | 28.700 | | 2000-12-14 | 00:00:00 | 16,70 | 17,15 | 16,55 | 16,75 | 32.200 | | 2000-12-15 | 00:00:00 | 16,60 | 16,90 | 16,10 | 16,40 | 25.300 | | 2000-12-18 | 00:00:00 | 16,50 | 16,80 | 16,45 | 16,60 | 32.200 | | 2000-12-19 | 00:00:00 | 16,50 | 16,67 | 16,25 | 16,60 | 60.100 | | 2000-12-20 | 00:00:00 | 16,40 | 16,55 | 16,15 | 16,20 | 34.100 | | 2000-12-21 | 00:00:00 | 16,10 | 16,30 | 15,90 | 15,95 | 68.500 | | 2000-12-22 | 00:00:00 | 16,00 | 16,10 | 15,82 | 15,85 | 44.300 | | 2000-12-25 | 00:00:00 | 15,85 | 15,85 | 15,85 | 15,85 | 0 | | 2000-12-26 | 00:00:00 | 15,85 | 15,85 | 15,85 | 15,85 | 0 | | 2000-12-27 | 00:00:00 | 15,85 | 16,20 | 15,85 | 16,20 | 47.600 | | 2000-12-28 | 00:00:00 | 16,30 | 16,80 | 16,30 | 16,70 | 43.300 | | 2000-12-29 | 00:00:00 | 16,70 | 17,00 | 16,70 | 16,90 | 26.700 | | 2001-01-01 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | | 2001-01-02 | 00:00:00 | 17,50 | 17,50 | 16,80 | 17,15 | 38.200 | | 2001-01-03 | 00:00:00 | 16,99 | 17,15 | 16,70 | 16,80 | 22.300 | | 2001-01-04 | 00:00:00 | 17,30 | 17,45 | 17,00 | 17,40 | 37.500 | | 2001-01-05 | 00:00:00 | 17,45 | 18,20 | 17,30 | 17,80 | 41.300 | | 2001-01-08 | 00:00:00 | 17,80 | 17,85 | 17,70 | 17,80 | 34.400 | | 2001-01-09 | 00:00:00 | 17,70 | 18,00 | 17,60 | 17,75 | 24.700 | | 2001-01-10 | 00:00:00 | 17,85 | 17,90 | 17,25 | 17,45 | 28.900 | | 2001-01-11 | 00:00:00 | 17,20 | 17,50 | 17,10 | 17,50 | 26.400 | | 2001-01-12 | 00:00:00 | 17,50 | 19,00 | 17,45 | 18,75 | 100.500 | | 2001-01-15 | 00:00:00 | 18,50 | 18,80 | 18,20 | 18,55 | 26.900 | | 2001-01-16 | 00:00:00 | 18,50 | 18,55 | 18,20 | 18,20 | 15.300 | | 2001-01-17 | 00:00:00 | 18,10 | 19,00 | 18,10 | 18,95 | 61.300 | | 2001-01-18 | 00:00:00 | 18,60 | 18,90 | 18,20 | 18,65 | 47.200 | | 2001-01-19 | 00:00:00 | 18,50 | 18,60 | 18,30 | 18,50 | 23.600 | | 2001-01-22 | 00:00:00 | 18,50 | 18,85 | 18,15 | 18,75 | 74.900 | | 2001-01-23 | 00:00:00 | 18,75 | 18,90 | 18,50 | 18,60 | 40.400 | | 2001-01-24 | 00:00:00 | 18,60 | 18,60 | 18,60 | 18,60 | 0 | | 2001-01-25 | 00:00:00 | 18,40 | 18,70 | 18,35 | 18,55 | 29.300 | | 2001-01-26 | 00:00:00 | 18,55 | 18,55 | 18,55 | 18,55 | 0 | | 2001-01-29 | 00:00:00 | 18,40 | 18,40 | 18,25 | 18,30 | 17.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
