(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 3,07 | 3,16 | 2,95 | 2,98 | 1.404.300 | | 2002-09-20 | 00:00:00 | 3,02 | 3,05 | 2,79 | 2,90 | 3.069.500 | | 2002-09-23 | 00:00:00 | 2,90 | 2,92 | 2,65 | 2,75 | 1.367.600 | | 2002-09-24 | 00:00:00 | 2,74 | 3,00 | 2,74 | 2,90 | 2.324.700 | | 2002-09-25 | 00:00:00 | 2,97 | 3,19 | 2,95 | 3,14 | 2.252.000 | | 2002-09-26 | 00:00:00 | 3,21 | 3,33 | 3,17 | 3,29 | 1.657.800 | | 2002-09-27 | 00:00:00 | 3,23 | 3,41 | 3,11 | 3,15 | 2.683.600 | | 2002-09-30 | 00:00:00 | 3,13 | 3,34 | 2,99 | 3,05 | 1.977.500 | | 2002-10-01 | 00:00:00 | 3,06 | 3,55 | 2,90 | 3,47 | 1.871.600 | | 2002-10-02 | 00:00:00 | 3,48 | 3,80 | 3,00 | 3,03 | 2.976.300 | | 2002-10-03 | 00:00:00 | 3,06 | 3,10 | 2,84 | 3,02 | 2.018.100 | | 2002-10-04 | 00:00:00 | 3,11 | 3,15 | 2,80 | 2,93 | 1.778.100 | | 2002-10-07 | 00:00:00 | 2,98 | 3,13 | 2,81 | 2,91 | 1.860.700 | | 2002-10-08 | 00:00:00 | 2,92 | 3,07 | 2,89 | 2,97 | 1.543.400 | | 2002-10-09 | 00:00:00 | 2,97 | 3,00 | 2,75 | 2,90 | 1.212.800 | | 2002-10-10 | 00:00:00 | 2,90 | 3,05 | 2,78 | 3,01 | 1.716.200 | | 2002-10-11 | 00:00:00 | 3,03 | 3,26 | 2,97 | 3,23 | 2.026.300 | | 2002-10-14 | 00:00:00 | 3,15 | 3,55 | 3,12 | 3,39 | 1.706.200 | | 2002-10-15 | 00:00:00 | 3,51 | 4,00 | 3,50 | 3,95 | 2.928.600 | | 2002-10-16 | 00:00:00 | 3,80 | 4,09 | 3,51 | 3,61 | 1.628.600 | | 2002-10-17 | 00:00:00 | 3,99 | 4,00 | 3,65 | 3,95 | 2.810.100 | | 2002-10-18 | 00:00:00 | 4,00 | 4,38 | 3,93 | 4,09 | 3.442.400 | | 2002-10-21 | 00:00:00 | 4,09 | 4,34 | 3,97 | 4,29 | 2.573.800 | | 2002-10-22 | 00:00:00 | 4,23 | 4,29 | 4,09 | 4,20 | 1.818.000 | | 2002-10-23 | 00:00:00 | 4,13 | 4,39 | 4,09 | 4,38 | 1.969.800 | | 2002-10-24 | 00:00:00 | 4,38 | 4,59 | 4,36 | 4,39 | 2.610.300 | | 2002-10-25 | 00:00:00 | 4,41 | 4,84 | 4,37 | 4,78 | 1.617.300 | | 2002-10-28 | 00:00:00 | 4,78 | 4,83 | 4,52 | 4,63 | 2.018.600 | | 2002-10-29 | 00:00:00 | 4,60 | 4,68 | 4,07 | 4,19 | 2.475.500 | | 2002-10-30 | 00:00:00 | 4,18 | 4,58 | 4,16 | 4,51 | 1.525.500 | | 2002-10-31 | 00:00:00 | 4,58 | 5,11 | 4,36 | 4,85 | 3.348.000 | | 2002-11-01 | 00:00:00 | 4,85 | 5,06 | 4,47 | 4,74 | 2.032.800 | | 2002-11-04 | 00:00:00 | 4,88 | 5,54 | 4,78 | 5,50 | 3.853.400 | | 2002-11-05 | 00:00:00 | 5,42 | 5,57 | 5,05 | 5,26 | 2.675.100 | | 2002-11-06 | 00:00:00 | 5,60 | 5,66 | 5,17 | 5,40 | 3.802.800 | | 2002-11-07 | 00:00:00 | 5,32 | 5,35 | 4,92 | 4,92 | 1.948.100 | | 2002-11-08 | 00:00:00 | 4,93 | 4,95 | 4,43 | 4,61 | 2.080.800 | | 2002-11-11 | 00:00:00 | 4,49 | 4,59 | 4,00 | 4,17 | 1.446.200 | | 2002-11-12 | 00:00:00 | 4,45 | 4,57 | 4,16 | 4,34 | 2.315.200 | | 2002-11-13 | 00:00:00 | 4,14 | 4,38 | 4,04 | 4,35 | 1.889.200 | | 2002-11-14 | 00:00:00 | 4,36 | 4,72 | 4,34 | 4,72 | 3.092.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
