(Login BolsaPT & Canal Forex) |
|
 Compuware Corpora - [Ticker: CPWR] |     | | Última Trade | 2,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-10-31 - 18:03:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 2,000 | Yield | | | Volume | 0 | 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 CPWR de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 11,84 | 12,23 | 11,84 | 12,11 | 4.056.000 | | 2001-06-08 | 00:00:00 | 12,10 | 13,06 | 12,06 | 12,94 | 5.195.200 | | 2001-06-11 | 00:00:00 | 12,65 | 12,94 | 11,82 | 11,90 | 4.603.100 | | 2001-06-12 | 00:00:00 | 11,78 | 11,80 | 11,02 | 11,37 | 5.066.300 | | 2001-06-13 | 00:00:00 | 11,68 | 12,49 | 11,53 | 12,07 | 5.890.700 | | 2001-06-14 | 00:00:00 | 11,81 | 11,94 | 11,17 | 11,20 | 5.140.800 | | 2001-06-15 | 00:00:00 | 11,10 | 11,96 | 10,99 | 11,65 | 6.246.100 | | 2001-06-18 | 00:00:00 | 11,83 | 12,05 | 11,60 | 11,89 | 2.321.900 | | 2001-06-19 | 00:00:00 | 12,20 | 12,35 | 11,96 | 12,17 | 6.000.700 | | 2001-06-20 | 00:00:00 | 12,06 | 12,68 | 12,05 | 12,65 | 3.701.800 | | 2001-06-21 | 00:00:00 | 12,50 | 12,90 | 12,25 | 12,88 | 3.436.200 | | 2001-06-22 | 00:00:00 | 12,75 | 13,06 | 12,75 | 12,90 | 3.368.000 | | 2001-06-25 | 00:00:00 | 12,95 | 13,50 | 12,95 | 13,23 | 3.322.900 | | 2001-06-26 | 00:00:00 | 13,02 | 13,50 | 12,87 | 13,49 | 3.107.500 | | 2001-06-27 | 00:00:00 | 13,48 | 13,50 | 13,10 | 13,25 | 4.129.200 | | 2001-06-28 | 00:00:00 | 13,40 | 13,65 | 13,30 | 13,59 | 6.519.800 | | 2001-06-29 | 00:00:00 | 13,48 | 14,00 | 13,20 | 13,99 | 4.524.600 | | 2001-07-02 | 00:00:00 | 13,56 | 13,95 | 13,30 | 13,64 | 3.111.200 | | 2001-07-03 | 00:00:00 | 13,39 | 13,63 | 13,39 | 13,55 | 1.852.100 | | 2001-07-05 | 00:00:00 | 13,25 | 13,26 | 12,40 | 12,62 | 6.879.400 | | 2001-07-06 | 00:00:00 | 12,39 | 12,60 | 12,10 | 12,10 | 4.241.200 | | 2001-07-09 | 00:00:00 | 12,20 | 12,65 | 12,15 | 12,47 | 4.117.300 | | 2001-07-10 | 00:00:00 | 12,49 | 12,74 | 12,40 | 12,53 | 6.205.600 | | 2001-07-11 | 00:00:00 | 12,45 | 12,85 | 12,44 | 12,65 | 6.707.800 | | 2001-07-12 | 00:00:00 | 12,90 | 13,40 | 12,84 | 13,31 | 5.420.400 | | 2001-07-13 | 00:00:00 | 13,24 | 13,31 | 13,08 | 13,20 | 4.424.300 | | 2001-07-16 | 00:00:00 | 13,19 | 13,30 | 12,84 | 12,86 | 2.689.300 | | 2001-07-17 | 00:00:00 | 12,74 | 13,30 | 12,71 | 13,09 | 2.722.400 | | 2001-07-18 | 00:00:00 | 13,00 | 13,29 | 12,75 | 12,77 | 1.907.600 | | 2001-07-19 | 00:00:00 | 12,96 | 13,50 | 12,96 | 13,36 | 3.032.000 | | 2001-07-20 | 00:00:00 | 13,41 | 13,65 | 13,20 | 13,25 | 4.866.300 | | 2001-07-23 | 00:00:00 | 13,30 | 13,52 | 13,24 | 13,30 | 4.566.500 | | 2001-07-24 | 00:00:00 | 13,28 | 13,45 | 12,80 | 13,07 | 3.593.700 | | 2001-07-25 | 00:00:00 | 13,09 | 13,50 | 12,99 | 13,39 | 5.223.300 | | 2001-07-26 | 00:00:00 | 13,37 | 13,74 | 13,31 | 13,52 | 3.489.000 | | 2001-07-27 | 00:00:00 | 13,45 | 13,80 | 13,25 | 13,68 | 2.733.400 | | 2001-07-30 | 00:00:00 | 13,67 | 13,79 | 13,50 | 13,63 | 1.961.700 | | 2001-07-31 | 00:00:00 | 13,60 | 13,88 | 13,52 | 13,70 | 1.893.200 | | 2001-08-01 | 00:00:00 | 13,50 | 14,05 | 13,50 | 13,96 | 2.905.900 | | 2001-08-02 | 00:00:00 | 14,04 | 14,45 | 14,00 | 14,28 | 6.043.800 | | 2001-08-03 | 00:00:00 | 14,36 | 14,50 | 14,00 | 14,21 | 5.739.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
