(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 | | 2000-04-28 | 00:00:00 | 3,26 | 3,27 | 3,24 | 3,27 | 350.610 | | 2000-05-02 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 19.651 | | 2000-05-03 | 00:00:00 | 3,25 | 3,27 | 3,25 | 3,26 | 8.372 | | 2000-05-04 | 00:00:00 | 3,28 | 3,28 | 3,25 | 3,26 | 6.020 | | 2000-05-05 | 00:00:00 | 3,25 | 3,28 | 3,25 | 3,26 | 5.652 | | 2000-05-08 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 11.103 | | 2000-05-09 | 00:00:00 | 3,28 | 3,29 | 3,27 | 3,29 | 14.828 | | 2000-05-10 | 00:00:00 | 3,19 | 3,19 | 3,11 | 3,13 | 5.257 | | 2000-05-11 | 00:00:00 | 3,11 | 3,17 | 3,11 | 3,17 | 2.286 | | 2000-05-12 | 00:00:00 | 3,17 | 3,17 | 3,14 | 3,17 | 3.454 | | 2000-05-15 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,12 | 4.202 | | 2000-05-16 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,15 | 3.451 | | 2000-05-17 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,11 | 6.276 | | 2000-05-18 | 00:00:00 | 3,11 | 3,14 | 3,11 | 3,13 | 8.862 | | 2000-05-19 | 00:00:00 | 3,12 | 3,15 | 3,11 | 3,14 | 14.847 | | 2000-05-22 | 00:00:00 | 3,12 | 3,15 | 3,11 | 3,12 | 3.327 | | 2000-05-23 | 00:00:00 | 3,12 | 3,14 | 3,11 | 3,14 | 13.132 | | 2000-05-24 | 00:00:00 | 3,12 | 3,14 | 3,12 | 3,13 | 8.062 | | 2000-05-25 | 00:00:00 | 3,12 | 3,29 | 3,12 | 3,29 | 109.550 | | 2000-05-26 | 00:00:00 | 3,28 | 3,36 | 3,22 | 3,23 | 22.670 | | 2000-05-29 | 00:00:00 | 3,23 | 3,27 | 3,20 | 3,22 | 4.569 | | 2000-05-30 | 00:00:00 | 3,20 | 3,23 | 3,20 | 3,23 | 7.946 | | 2000-05-31 | 00:00:00 | 3,22 | 3,29 | 3,22 | 3,29 | 21.395 | | 2000-06-01 | 00:00:00 | 3,29 | 3,42 | 3,28 | 3,39 | 43.463 | | 2000-06-02 | 00:00:00 | 3,39 | 3,55 | 3,33 | 3,34 | 41.104 | | 2000-06-05 | 00:00:00 | 3,34 | 3,35 | 3,25 | 3,25 | 4.285 | | 2000-06-06 | 00:00:00 | 3,27 | 3,36 | 3,27 | 3,33 | 10.707 | | 2000-06-07 | 00:00:00 | 3,32 | 3,55 | 3,30 | 3,50 | 54.056 | | 2000-06-08 | 00:00:00 | 3,52 | 3,62 | 3,49 | 3,54 | 90.982 | | 2000-06-09 | 00:00:00 | 3,54 | 3,70 | 3,54 | 3,66 | 95.448 | | 2000-06-12 | 00:00:00 | 3,70 | 3,74 | 3,67 | 3,70 | 49.100 | | 2000-06-13 | 00:00:00 | 3,71 | 3,71 | 3,68 | 3,70 | 14.480 | | 2000-06-14 | 00:00:00 | 3,70 | 3,70 | 3,62 | 3,62 | 43.094 | | 2000-06-15 | 00:00:00 | 3,58 | 3,80 | 3,55 | 3,80 | 81.775 | | 2000-06-16 | 00:00:00 | 4,00 | 4,09 | 4,00 | 4,03 | 161.957 | | 2000-06-19 | 00:00:00 | 4,00 | 4,03 | 3,90 | 3,92 | 36.573 | | 2000-06-20 | 00:00:00 | 3,90 | 3,98 | 3,90 | 3,98 | 32.194 | | 2000-06-21 | 00:00:00 | 3,93 | 3,96 | 3,82 | 3,83 | 28.888 | | 2000-06-22 | 00:00:00 | 3,93 | 3,96 | 3,82 | 3,83 | 28.888 | | 2000-06-23 | 00:00:00 | 3,87 | 3,93 | 3,87 | 3,87 | 20.105 | | 2000-06-26 | 00:00:00 | 3,86 | 3,87 | 3,83 | 3,84 | 18.266 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
