(Login BolsaPT & Canal Forex) |
|
 CIMPOR - Cimentos de Portugal - [Ticker: CPR.LS] |     | | Última Trade | 0,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-26 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,370 x 250.000 - 0,380 x 6.500 | EPS | 0,00 | | Abertura | 0,350 | PER | 0,00% | | Máximo | 0,360 | Pagamento Dividendo | | | Mínimo | 0,350 | Data Ex-Dividendo | | | Fecho Anterior | 0,360 | Yield | | | Volume | 14.198 | 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 CPR.LS de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 3,26 | 3,29 | 3,23 | 3,25 | 22.971 | | 2000-01-04 | 00:00:00 | 3,20 | 3,20 | 3,14 | 3,18 | 9.404 | | 2000-01-05 | 00:00:00 | 3,14 | 3,16 | 3,14 | 3,15 | 10.046 | | 2000-01-06 | 00:00:00 | 3,14 | 3,19 | 3,12 | 3,19 | 8.393 | | 2000-01-07 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,16 | 10.709 | | 2000-01-10 | 00:00:00 | 3,20 | 3,20 | 3,16 | 3,18 | 16.973 | | 2000-01-11 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,16 | 55.469 | | 2000-01-12 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,14 | 19.272 | | 2000-01-13 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,15 | 6.191 | | 2000-01-14 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,15 | 11.045 | | 2000-01-17 | 00:00:00 | 3,14 | 3,17 | 3,14 | 3,15 | 5.255 | | 2000-01-18 | 00:00:00 | 3,14 | 3,16 | 3,14 | 3,16 | 25.219 | | 2000-01-19 | 00:00:00 | 3,15 | 3,16 | 3,12 | 3,14 | 17.548 | | 2000-01-20 | 00:00:00 | 3,13 | 3,14 | 3,13 | 3,13 | 13.043 | | 2000-01-21 | 00:00:00 | 3,13 | 3,13 | 3,12 | 3,13 | 4.835 | | 2000-01-24 | 00:00:00 | 3,12 | 3,16 | 3,12 | 3,16 | 8.899 | | 2000-01-25 | 00:00:00 | 3,15 | 3,15 | 3,12 | 3,15 | 6.879 | | 2000-01-26 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,12 | 5.137 | | 2000-01-27 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,13 | 4.418 | | 2000-01-28 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,15 | 10.898 | | 2000-01-31 | 00:00:00 | 3,13 | 3,15 | 3,11 | 3,14 | 12.081 | | 2000-02-01 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,14 | 7.242 | | 2000-02-02 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,18 | 14.530 | | 2000-02-03 | 00:00:00 | 3,16 | 3,17 | 3,14 | 3,14 | 4.930 | | 2000-02-04 | 00:00:00 | 3,14 | 3,21 | 3,13 | 3,16 | 19.027 | | 2000-02-07 | 00:00:00 | 3,16 | 3,16 | 3,14 | 3,16 | 5.377 | | 2000-02-08 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,19 | 12.501 | | 2000-02-09 | 00:00:00 | 3,20 | 3,20 | 3,14 | 3,17 | 9.685 | | 2000-02-10 | 00:00:00 | 3,14 | 3,17 | 3,14 | 3,17 | 16.066 | | 2000-02-11 | 00:00:00 | 3,14 | 3,16 | 3,14 | 3,14 | 14.255 | | 2000-02-14 | 00:00:00 | 3,14 | 3,15 | 3,13 | 3,14 | 8.185 | | 2000-02-15 | 00:00:00 | 3,13 | 3,14 | 3,13 | 3,14 | 7.876 | | 2000-02-16 | 00:00:00 | 3,13 | 3,14 | 3,13 | 3,13 | 12.477 | | 2000-02-17 | 00:00:00 | 3,13 | 3,15 | 3,13 | 3,13 | 9.404 | | 2000-02-18 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,15 | 8.522 | | 2000-02-21 | 00:00:00 | 3,12 | 3,14 | 3,12 | 3,12 | 10.228 | | 2000-02-22 | 00:00:00 | 3,12 | 3,13 | 3,11 | 3,11 | 13.005 | | 2000-02-23 | 00:00:00 | 3,11 | 3,16 | 3,11 | 3,14 | 10.504 | | 2000-02-24 | 00:00:00 | 3,13 | 3,14 | 3,11 | 3,12 | 18.204 | | 2000-02-25 | 00:00:00 | 3,12 | 3,17 | 3,12 | 3,17 | 7.460 | | 2000-02-28 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,17 | 6.335 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
