(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 | | 2001-03-26 | 00:00:00 | 16,50 | 17,00 | 16,30 | 16,80 | 34.000 | | 2001-03-27 | 00:00:00 | 16,89 | 17,20 | 16,75 | 17,30 | 28.300 | | 2001-03-28 | 00:00:00 | 16,98 | 17,10 | 16,78 | 16,80 | 11.900 | | 2001-03-29 | 00:00:00 | 16,70 | 16,75 | 16,40 | 16,60 | 8.000 | | 2001-03-30 | 00:00:00 | 16,75 | 16,77 | 16,50 | 16,75 | 20.600 | | 2001-04-02 | 00:00:00 | 17,00 | 17,10 | 16,25 | 16,45 | 22.000 | | 2001-04-03 | 00:00:00 | 16,80 | 16,80 | 16,20 | 16,23 | 33.100 | | 2001-04-04 | 00:00:00 | 16,20 | 16,30 | 15,05 | 15,60 | 54.000 | | 2001-04-05 | 00:00:00 | 15,80 | 16,50 | 15,40 | 16,50 | 19.800 | | 2001-04-06 | 00:00:00 | 16,70 | 16,70 | 16,30 | 16,30 | 23.900 | | 2001-04-09 | 00:00:00 | 16,70 | 16,70 | 15,90 | 16,00 | 20.700 | | 2001-04-10 | 00:00:00 | 16,00 | 16,65 | 15,83 | 16,50 | 29.600 | | 2001-04-11 | 00:00:00 | 16,45 | 16,45 | 15,90 | 16,35 | 30.800 | | 2001-04-12 | 00:00:00 | 16,30 | 16,30 | 15,95 | 16,15 | 26.500 | | 2001-04-13 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2001-04-16 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2001-04-17 | 00:00:00 | 16,30 | 16,40 | 15,95 | 16,10 | 36.400 | | 2001-04-18 | 00:00:00 | 16,15 | 16,35 | 16,00 | 16,20 | 24.400 | | 2001-04-19 | 00:00:00 | 16,40 | 16,40 | 16,15 | 16,40 | 19.000 | | 2001-04-20 | 00:00:00 | 16,45 | 16,50 | 16,19 | 16,20 | 22.000 | | 2001-04-23 | 00:00:00 | 16,25 | 16,40 | 16,05 | 16,15 | 23.500 | | 2001-04-24 | 00:00:00 | 16,00 | 16,40 | 15,95 | 16,30 | 36.500 | | 2001-04-25 | 00:00:00 | 16,20 | 16,25 | 16,15 | 16,18 | 7.900 | | 2001-04-26 | 00:00:00 | 16,15 | 16,35 | 16,10 | 16,25 | 17.600 | | 2001-04-27 | 00:00:00 | 16,18 | 16,25 | 15,95 | 16,03 | 44.500 | | 2001-04-30 | 00:00:00 | 16,00 | 16,50 | 16,00 | 16,50 | 24.300 | | 2001-05-01 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2001-05-02 | 00:00:00 | 16,40 | 16,40 | 16,20 | 16,30 | 25.100 | | 2001-05-03 | 00:00:00 | 16,30 | 16,42 | 16,10 | 16,30 | 22.800 | | 2001-05-04 | 00:00:00 | 16,28 | 16,30 | 16,28 | 16,40 | 14.500 | | 2001-05-07 | 00:00:00 | 16,40 | 16,40 | 16,40 | 16,40 | 0 | | 2001-05-08 | 00:00:00 | 16,40 | 16,55 | 16,20 | 16,55 | 21.400 | | 2001-05-09 | 00:00:00 | 16,55 | 16,55 | 16,55 | 16,55 | 0 | | 2001-05-10 | 00:00:00 | 16,50 | 16,50 | 15,65 | 15,80 | 54.400 | | 2001-05-11 | 00:00:00 | 15,80 | 15,80 | 15,80 | 15,80 | 0 | | 2001-05-14 | 00:00:00 | 16,15 | 16,25 | 16,05 | 16,30 | 12.800 | | 2001-05-15 | 00:00:00 | 16,35 | 16,45 | 16,11 | 16,15 | 38.500 | | 2001-05-16 | 00:00:00 | 16,30 | 16,40 | 16,05 | 16,35 | 38.500 | | 2001-05-17 | 00:00:00 | 16,40 | 16,40 | 16,05 | 16,10 | 25.800 | | 2001-05-18 | 00:00:00 | 16,30 | 16,30 | 16,07 | 16,25 | 33.800 | | 2001-05-21 | 00:00:00 | 16,30 | 16,65 | 16,25 | 16,65 | 40.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
