(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 12,45 | 12,49 | 12,15 | 12,20 | 3.712.100 | | 2002-04-02 | 00:00:00 | 11,80 | 12,00 | 11,00 | 11,11 | 4.382.800 | | 2002-04-03 | 00:00:00 | 11,32 | 11,32 | 10,95 | 11,10 | 4.040.500 | | 2002-04-04 | 00:00:00 | 7,81 | 9,00 | 7,51 | 8,28 | 20.206.300 | | 2002-04-05 | 00:00:00 | 8,30 | 8,53 | 8,16 | 8,39 | 5.284.700 | | 2002-04-08 | 00:00:00 | 8,16 | 8,55 | 8,15 | 8,50 | 3.619.400 | | 2002-04-09 | 00:00:00 | 8,54 | 8,61 | 8,18 | 8,30 | 4.794.600 | | 2002-04-10 | 00:00:00 | 8,40 | 8,50 | 8,20 | 8,29 | 4.232.600 | | 2002-04-11 | 00:00:00 | 8,25 | 8,32 | 7,83 | 7,85 | 4.667.500 | | 2002-04-12 | 00:00:00 | 7,95 | 8,10 | 7,84 | 8,00 | 3.088.000 | | 2002-04-15 | 00:00:00 | 8,10 | 8,17 | 7,78 | 8,06 | 2.810.700 | | 2002-04-16 | 00:00:00 | 8,20 | 8,29 | 8,13 | 8,16 | 3.213.600 | | 2002-04-17 | 00:00:00 | 8,27 | 8,55 | 8,10 | 8,21 | 3.563.200 | | 2002-04-18 | 00:00:00 | 8,21 | 8,36 | 8,12 | 8,20 | 3.642.500 | | 2002-04-19 | 00:00:00 | 8,30 | 8,31 | 8,13 | 8,22 | 3.819.100 | | 2002-04-22 | 00:00:00 | 8,22 | 8,28 | 8,09 | 8,23 | 3.595.000 | | 2002-04-23 | 00:00:00 | 8,20 | 8,25 | 8,13 | 8,21 | 2.481.200 | | 2002-04-24 | 00:00:00 | 8,28 | 8,33 | 7,87 | 8,08 | 1.627.400 | | 2002-04-25 | 00:00:00 | 8,04 | 8,07 | 7,82 | 7,91 | 2.198.500 | | 2002-04-26 | 00:00:00 | 7,95 | 8,05 | 7,75 | 8,02 | 3.022.600 | | 2002-04-29 | 00:00:00 | 7,99 | 8,00 | 7,77 | 7,95 | 2.545.100 | | 2002-04-30 | 00:00:00 | 7,93 | 8,05 | 7,68 | 7,84 | 3.818.200 | | 2002-05-01 | 00:00:00 | 7,84 | 7,86 | 7,45 | 7,79 | 2.137.200 | | 2002-05-02 | 00:00:00 | 7,81 | 7,90 | 7,50 | 7,51 | 2.910.100 | | 2002-05-03 | 00:00:00 | 7,52 | 7,56 | 7,03 | 7,03 | 6.845.100 | | 2002-05-06 | 00:00:00 | 7,13 | 7,18 | 6,75 | 6,78 | 3.557.400 | | 2002-05-07 | 00:00:00 | 6,82 | 7,06 | 6,75 | 6,89 | 6.016.800 | | 2002-05-08 | 00:00:00 | 6,93 | 7,10 | 6,89 | 7,00 | 10.015.100 | | 2002-05-09 | 00:00:00 | 7,00 | 7,28 | 6,83 | 6,93 | 5.030.200 | | 2002-05-10 | 00:00:00 | 6,98 | 6,98 | 6,35 | 6,36 | 3.716.500 | | 2002-05-13 | 00:00:00 | 6,43 | 6,71 | 6,20 | 6,66 | 4.025.100 | | 2002-05-14 | 00:00:00 | 6,79 | 7,05 | 6,73 | 7,00 | 5.723.500 | | 2002-05-15 | 00:00:00 | 6,96 | 7,35 | 6,81 | 7,11 | 3.950.500 | | 2002-05-16 | 00:00:00 | 7,12 | 7,28 | 7,03 | 7,26 | 2.632.800 | | 2002-05-17 | 00:00:00 | 7,24 | 7,30 | 7,10 | 7,30 | 3.003.200 | | 2002-05-20 | 00:00:00 | 7,26 | 7,27 | 6,94 | 7,06 | 1.871.700 | | 2002-05-21 | 00:00:00 | 7,11 | 7,16 | 6,90 | 6,99 | 2.693.800 | | 2002-05-22 | 00:00:00 | 6,98 | 7,05 | 6,87 | 7,00 | 2.711.200 | | 2002-05-23 | 00:00:00 | 7,04 | 7,04 | 6,69 | 6,99 | 3.562.200 | | 2002-05-24 | 00:00:00 | 6,99 | 7,05 | 6,80 | 7,04 | 1.701.400 | | 2002-05-28 | 00:00:00 | 7,01 | 7,09 | 6,88 | 6,96 | 2.661.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
