(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 | | 2003-01-14 | 00:00:00 | 4,50 | 4,70 | 4,39 | 4,60 | 2.005.800 | | 2003-01-15 | 00:00:00 | 4,64 | 4,67 | 4,25 | 4,50 | 2.862.200 | | 2003-01-16 | 00:00:00 | 4,50 | 4,58 | 4,29 | 4,33 | 1.638.000 | | 2003-01-17 | 00:00:00 | 4,29 | 4,47 | 3,96 | 4,09 | 1.424.700 | | 2003-01-21 | 00:00:00 | 4,10 | 4,21 | 3,96 | 3,99 | 1.826.500 | | 2003-01-22 | 00:00:00 | 3,86 | 4,05 | 3,75 | 3,91 | 1.488.900 | | 2003-01-23 | 00:00:00 | 3,86 | 4,22 | 3,80 | 4,12 | 1.715.200 | | 2003-01-24 | 00:00:00 | 4,00 | 4,15 | 3,70 | 3,75 | 1.832.100 | | 2003-01-27 | 00:00:00 | 3,64 | 3,87 | 3,44 | 3,48 | 2.186.500 | | 2003-01-28 | 00:00:00 | 3,52 | 3,83 | 3,33 | 3,60 | 3.244.500 | | 2003-01-29 | 00:00:00 | 3,60 | 3,65 | 3,31 | 3,33 | 2.811.200 | | 2003-01-30 | 00:00:00 | 3,43 | 3,73 | 3,38 | 3,44 | 4.566.700 | | 2003-01-31 | 00:00:00 | 3,35 | 3,54 | 3,22 | 3,50 | 2.889.700 | | 2003-02-03 | 00:00:00 | 3,52 | 3,73 | 3,45 | 3,58 | 2.678.900 | | 2003-02-04 | 00:00:00 | 3,59 | 3,64 | 3,47 | 3,48 | 2.036.800 | | 2003-02-05 | 00:00:00 | 3,57 | 3,70 | 3,38 | 3,47 | 1.901.000 | | 2003-02-06 | 00:00:00 | 3,55 | 3,72 | 3,42 | 3,51 | 1.326.300 | | 2003-02-07 | 00:00:00 | 3,54 | 3,64 | 3,25 | 3,44 | 2.214.700 | | 2003-02-10 | 00:00:00 | 3,44 | 3,59 | 3,26 | 3,45 | 1.734.400 | | 2003-02-11 | 00:00:00 | 3,47 | 3,65 | 3,32 | 3,47 | 1.272.800 | | 2003-02-12 | 00:00:00 | 3,45 | 3,71 | 3,36 | 3,60 | 1.919.000 | | 2003-02-13 | 00:00:00 | 3,63 | 3,80 | 3,48 | 3,70 | 1.258.700 | | 2003-02-14 | 00:00:00 | 3,80 | 3,91 | 3,61 | 3,83 | 1.424.400 | | 2003-02-18 | 00:00:00 | 3,93 | 4,14 | 3,75 | 4,12 | 1.486.600 | | 2003-02-19 | 00:00:00 | 4,09 | 4,10 | 3,87 | 3,95 | 1.164.900 | | 2003-02-20 | 00:00:00 | 3,75 | 4,00 | 3,74 | 3,97 | 1.247.800 | | 2003-02-21 | 00:00:00 | 4,03 | 4,15 | 3,81 | 3,94 | 1.492.900 | | 2003-02-24 | 00:00:00 | 3,91 | 3,99 | 3,76 | 3,84 | 1.553.700 | | 2003-02-25 | 00:00:00 | 3,78 | 3,89 | 3,52 | 3,85 | 1.733.300 | | 2003-02-26 | 00:00:00 | 3,75 | 3,92 | 3,60 | 3,64 | 1.952.100 | | 2003-02-27 | 00:00:00 | 3,64 | 3,81 | 3,59 | 3,69 | 1.003.000 | | 2003-02-28 | 00:00:00 | 3,71 | 3,79 | 3,52 | 3,69 | 2.410.000 | | 2003-03-03 | 00:00:00 | 3,67 | 3,76 | 3,65 | 3,74 | 2.285.900 | | 2003-03-04 | 00:00:00 | 3,69 | 3,73 | 3,45 | 3,50 | 1.764.100 | | 2003-03-05 | 00:00:00 | 3,46 | 3,56 | 3,39 | 3,53 | 1.445.700 | | 2003-03-06 | 00:00:00 | 3,50 | 3,59 | 3,41 | 3,56 | 1.166.200 | | 2003-03-07 | 00:00:00 | 3,41 | 3,66 | 3,37 | 3,57 | 2.092.200 | | 2003-03-10 | 00:00:00 | 3,55 | 3,56 | 3,40 | 3,40 | 933.100 | | 2003-03-11 | 00:00:00 | 3,44 | 3,64 | 3,42 | 3,42 | 1.617.600 | | 2003-03-12 | 00:00:00 | 3,56 | 3,70 | 3,44 | 3,54 | 1.757.800 | | 2003-03-13 | 00:00:00 | 3,62 | 4,03 | 3,62 | 4,00 | 3.348.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
