(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-10 | 00:00:00 | 3,80 | 3,83 | 3,71 | 3,80 | 3.040 | | 2001-10-11 | 00:00:00 | 3,80 | 3,85 | 3,80 | 3,80 | 2.430 | | 2001-10-12 | 00:00:00 | 3,80 | 3,82 | 3,66 | 3,70 | 4.357 | | 2001-10-15 | 00:00:00 | 3,69 | 3,70 | 3,56 | 3,58 | 2.470 | | 2001-10-16 | 00:00:00 | 3,58 | 3,61 | 3,55 | 3,57 | 3.571 | | 2001-10-17 | 00:00:00 | 3,58 | 3,60 | 3,57 | 3,57 | 2.981 | | 2001-10-18 | 00:00:00 | 3,57 | 3,60 | 3,55 | 3,60 | 1.749 | | 2001-10-19 | 00:00:00 | 3,63 | 3,67 | 3,56 | 3,60 | 2.277 | | 2001-10-22 | 00:00:00 | 3,60 | 3,66 | 3,58 | 3,60 | 2.288 | | 2001-10-23 | 00:00:00 | 3,58 | 3,63 | 3,58 | 3,63 | 1.335 | | 2001-10-24 | 00:00:00 | 3,66 | 3,66 | 3,60 | 3,65 | 1.516 | | 2001-10-25 | 00:00:00 | 3,61 | 3,72 | 3,61 | 3,70 | 4.734 | | 2001-10-26 | 00:00:00 | 3,68 | 3,71 | 3,66 | 3,70 | 1.746 | | 2001-10-29 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,65 | 1.633 | | 2001-10-30 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,67 | 2.048 | | 2001-10-31 | 00:00:00 | 3,70 | 3,73 | 3,65 | 3,70 | 6.246 | | 2001-11-02 | 00:00:00 | 3,72 | 3,75 | 3,68 | 3,70 | 1.254 | | 2001-11-05 | 00:00:00 | 3,72 | 3,83 | 3,70 | 3,80 | 2.298 | | 2001-11-06 | 00:00:00 | 3,80 | 3,87 | 3,78 | 3,87 | 1.810 | | 2001-11-07 | 00:00:00 | 3,82 | 3,97 | 3,82 | 3,85 | 1.551 | | 2001-11-08 | 00:00:00 | 3,80 | 3,87 | 3,76 | 3,80 | 1.564 | | 2001-11-09 | 00:00:00 | 3,71 | 3,95 | 3,71 | 3,84 | 1.811 | | 2001-11-12 | 00:00:00 | 3,82 | 3,92 | 3,80 | 3,90 | 2.026 | | 2001-11-13 | 00:00:00 | 3,90 | 3,94 | 3,86 | 3,92 | 1.594 | | 2001-11-14 | 00:00:00 | 3,89 | 3,93 | 3,86 | 3,86 | 1.142 | | 2001-11-15 | 00:00:00 | 3,87 | 3,92 | 3,83 | 3,89 | 2.560 | | 2001-11-16 | 00:00:00 | 3,85 | 3,90 | 3,80 | 3,80 | 4.436 | | 2001-11-19 | 00:00:00 | 3,80 | 3,88 | 3,80 | 3,84 | 1.180 | | 2001-11-20 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,84 | 4.394 | | 2001-11-21 | 00:00:00 | 3,81 | 3,85 | 3,80 | 3,83 | 2.772 | | 2001-11-22 | 00:00:00 | 3,82 | 3,82 | 3,75 | 3,75 | 577 | | 2001-11-23 | 00:00:00 | 3,72 | 3,77 | 3,71 | 3,74 | 638 | | 2001-11-26 | 00:00:00 | 3,71 | 3,89 | 3,65 | 3,77 | 7.702 | | 2001-11-27 | 00:00:00 | 3,76 | 3,86 | 3,76 | 3,86 | 822 | | 2001-11-28 | 00:00:00 | 3,81 | 3,83 | 3,78 | 3,80 | 1.975 | | 2001-11-29 | 00:00:00 | 3,82 | 3,82 | 3,76 | 3,76 | 1.555 | | 2001-11-30 | 00:00:00 | 3,76 | 3,82 | 3,71 | 3,75 | 14.463 | | 2001-12-03 | 00:00:00 | 3,69 | 3,80 | 3,69 | 3,77 | 983 | | 2001-12-04 | 00:00:00 | 3,78 | 3,96 | 3,73 | 3,96 | 4.686 | | 2001-12-05 | 00:00:00 | 3,93 | 3,95 | 3,80 | 3,90 | 4.237 | | 2001-12-06 | 00:00:00 | 3,90 | 3,94 | 3,86 | 3,88 | 2.905 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
