(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 | | 2002-07-24 | 00:00:00 | 3,56 | 4,12 | 3,48 | 4,09 | 3.482.500 | | 2002-07-25 | 00:00:00 | 3,96 | 4,32 | 3,95 | 4,09 | 2.311.100 | | 2002-07-26 | 00:00:00 | 4,05 | 4,29 | 3,99 | 4,20 | 1.363.600 | | 2002-07-29 | 00:00:00 | 4,44 | 4,45 | 4,27 | 4,43 | 1.172.200 | | 2002-07-30 | 00:00:00 | 4,26 | 4,30 | 4,00 | 4,05 | 2.001.800 | | 2002-07-31 | 00:00:00 | 4,08 | 4,10 | 3,63 | 3,71 | 2.734.200 | | 2002-08-01 | 00:00:00 | 3,70 | 3,74 | 3,35 | 3,45 | 6.802.800 | | 2002-08-02 | 00:00:00 | 3,47 | 3,65 | 3,18 | 3,42 | 2.211.100 | | 2002-08-05 | 00:00:00 | 3,41 | 3,50 | 3,27 | 3,32 | 1.380.300 | | 2002-08-06 | 00:00:00 | 3,36 | 3,55 | 3,32 | 3,34 | 1.479.200 | | 2002-08-07 | 00:00:00 | 3,52 | 3,52 | 3,27 | 3,40 | 2.516.500 | | 2002-08-08 | 00:00:00 | 3,39 | 3,45 | 3,01 | 3,21 | 1.943.400 | | 2002-08-09 | 00:00:00 | 3,25 | 3,26 | 3,05 | 3,09 | 1.613.300 | | 2002-08-12 | 00:00:00 | 3,10 | 3,16 | 3,01 | 3,06 | 1.145.300 | | 2002-08-13 | 00:00:00 | 3,07 | 3,08 | 2,35 | 2,56 | 3.909.600 | | 2002-08-14 | 00:00:00 | 2,61 | 3,08 | 2,57 | 3,04 | 4.436.600 | | 2002-08-15 | 00:00:00 | 3,09 | 3,10 | 2,82 | 3,03 | 1.575.600 | | 2002-08-16 | 00:00:00 | 3,03 | 3,19 | 2,94 | 3,14 | 1.390.900 | | 2002-08-19 | 00:00:00 | 3,18 | 3,46 | 3,02 | 3,40 | 2.166.600 | | 2002-08-20 | 00:00:00 | 3,35 | 3,56 | 3,23 | 3,39 | 2.755.100 | | 2002-08-21 | 00:00:00 | 3,43 | 3,63 | 3,37 | 3,45 | 2.006.800 | | 2002-08-22 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,54 | 1.261.600 | | 2002-08-23 | 00:00:00 | 3,47 | 3,52 | 3,37 | 3,44 | 3.165.600 | | 2002-08-26 | 00:00:00 | 3,45 | 3,57 | 3,27 | 3,38 | 2.612.300 | | 2002-08-27 | 00:00:00 | 3,36 | 3,55 | 3,30 | 3,48 | 3.697.200 | | 2002-08-28 | 00:00:00 | 3,40 | 3,55 | 3,35 | 3,54 | 2.299.100 | | 2002-08-29 | 00:00:00 | 3,50 | 3,70 | 3,40 | 3,57 | 2.574.000 | | 2002-08-30 | 00:00:00 | 3,46 | 3,74 | 3,44 | 3,63 | 1.328.800 | | 2002-09-03 | 00:00:00 | 3,64 | 3,68 | 3,44 | 3,67 | 2.131.200 | | 2002-09-04 | 00:00:00 | 3,69 | 4,04 | 3,59 | 3,93 | 2.490.200 | | 2002-09-05 | 00:00:00 | 3,79 | 3,92 | 3,69 | 3,77 | 1.516.400 | | 2002-09-06 | 00:00:00 | 3,76 | 4,05 | 3,73 | 4,05 | 1.306.400 | | 2002-09-09 | 00:00:00 | 3,81 | 4,10 | 3,81 | 3,93 | 2.277.900 | | 2002-09-10 | 00:00:00 | 3,98 | 4,07 | 3,87 | 4,07 | 2.844.700 | | 2002-09-11 | 00:00:00 | 4,04 | 4,08 | 3,80 | 3,81 | 1.372.400 | | 2002-09-12 | 00:00:00 | 3,81 | 3,82 | 3,16 | 3,30 | 2.719.800 | | 2002-09-13 | 00:00:00 | 3,33 | 3,45 | 3,25 | 3,34 | 2.289.200 | | 2002-09-16 | 00:00:00 | 3,39 | 3,40 | 3,06 | 3,23 | 1.731.600 | | 2002-09-17 | 00:00:00 | 3,35 | 3,39 | 3,15 | 3,22 | 1.723.500 | | 2002-09-18 | 00:00:00 | 3,24 | 3,35 | 3,05 | 3,24 | 2.137.100 | | 2002-09-19 | 00:00:00 | 3,07 | 3,16 | 2,95 | 2,98 | 1.404.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
