(Login BolsaPT & Canal Forex) |
|
 Citrix Systems - [Ticker: CTXS] |     | | Última Trade | 110,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.08 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 82,340 x 800 - 82,410 x 100 | EPS | 0,00 | | Abertura | 110,490 | PER | 0,00% | | Máximo | 110,820 | Pagamento Dividendo | | | Mínimo | 109,590 | Data Ex-Dividendo | | | Fecho Anterior | 110,460 | Yield | | | Volume | 353.518 | 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 CTXS de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 36,42 | 36,52 | 35,44 | 35,88 | 3.196.800 | | 2001-08-06 | 00:00:00 | 35,25 | 35,74 | 34,45 | 35,22 | 2.155.700 | | 2001-08-07 | 00:00:00 | 35,11 | 36,05 | 34,80 | 35,13 | 2.523.200 | | 2001-08-08 | 00:00:00 | 34,91 | 35,15 | 31,82 | 32,06 | 4.620.400 | | 2001-08-09 | 00:00:00 | 32,24 | 33,94 | 32,10 | 33,56 | 4.416.600 | | 2001-08-10 | 00:00:00 | 33,10 | 33,70 | 31,93 | 33,08 | 4.625.900 | | 2001-08-13 | 00:00:00 | 33,17 | 34,23 | 32,63 | 33,95 | 2.503.700 | | 2001-08-14 | 00:00:00 | 34,07 | 34,99 | 33,81 | 34,35 | 3.354.600 | | 2001-08-15 | 00:00:00 | 34,35 | 34,71 | 33,05 | 33,06 | 3.083.700 | | 2001-08-16 | 00:00:00 | 32,44 | 32,64 | 30,23 | 31,76 | 5.116.300 | | 2001-08-17 | 00:00:00 | 30,20 | 31,70 | 30,20 | 30,83 | 2.729.100 | | 2001-08-20 | 00:00:00 | 31,16 | 31,69 | 30,18 | 31,65 | 2.455.900 | | 2001-08-21 | 00:00:00 | 32,06 | 32,79 | 30,86 | 30,86 | 4.249.900 | | 2001-08-22 | 00:00:00 | 31,10 | 31,44 | 29,10 | 30,95 | 5.266.100 | | 2001-08-23 | 00:00:00 | 31,28 | 32,45 | 30,88 | 31,03 | 3.333.100 | | 2001-08-24 | 00:00:00 | 31,35 | 33,70 | 31,34 | 33,00 | 3.558.900 | | 2001-08-27 | 00:00:00 | 32,86 | 34,58 | 32,47 | 33,81 | 2.687.500 | | 2001-08-28 | 00:00:00 | 33,92 | 34,10 | 33,05 | 33,48 | 2.983.400 | | 2001-08-29 | 00:00:00 | 33,46 | 34,10 | 31,65 | 32,11 | 3.495.200 | | 2001-08-30 | 00:00:00 | 31,40 | 31,75 | 30,13 | 31,43 | 3.741.300 | | 2001-08-31 | 00:00:00 | 31,29 | 33,19 | 31,29 | 32,95 | 3.963.100 | | 2001-09-04 | 00:00:00 | 32,51 | 34,07 | 30,99 | 31,26 | 3.923.400 | | 2001-09-05 | 00:00:00 | 32,14 | 32,85 | 30,91 | 31,75 | 5.188.900 | | 2001-09-06 | 00:00:00 | 31,25 | 32,78 | 31,13 | 31,42 | 6.215.800 | | 2001-09-07 | 00:00:00 | 30,97 | 32,45 | 30,30 | 31,48 | 5.226.700 | | 2001-09-10 | 00:00:00 | 31,00 | 32,03 | 30,05 | 30,48 | 4.538.900 | | 2001-09-17 | 00:00:00 | 28,21 | 29,06 | 27,00 | 27,71 | 4.518.000 | | 2001-09-18 | 00:00:00 | 27,75 | 28,06 | 25,45 | 26,02 | 5.087.200 | | 2001-09-19 | 00:00:00 | 25,76 | 26,00 | 21,19 | 23,13 | 11.141.900 | | 2001-09-20 | 00:00:00 | 22,27 | 24,20 | 22,17 | 23,58 | 5.704.100 | | 2001-09-21 | 00:00:00 | 20,89 | 23,25 | 20,89 | 22,64 | 6.205.100 | | 2001-09-24 | 00:00:00 | 23,99 | 24,17 | 22,03 | 23,78 | 4.655.700 | | 2001-09-25 | 00:00:00 | 23,60 | 24,06 | 21,35 | 21,80 | 6.626.700 | | 2001-09-26 | 00:00:00 | 22,12 | 22,25 | 18,35 | 18,38 | 10.512.100 | | 2001-09-27 | 00:00:00 | 19,00 | 22,36 | 17,91 | 22,29 | 18.140.100 | | 2001-09-28 | 00:00:00 | 21,93 | 22,15 | 19,41 | 19,80 | 11.229.400 | | 2001-10-01 | 00:00:00 | 19,30 | 20,39 | 19,15 | 19,81 | 4.564.000 | | 2001-10-02 | 00:00:00 | 19,81 | 21,25 | 19,79 | 20,30 | 6.376.700 | | 2001-10-03 | 00:00:00 | 20,15 | 22,50 | 20,15 | 21,97 | 12.390.300 | | 2001-10-04 | 00:00:00 | 22,31 | 23,75 | 22,05 | 22,46 | 7.766.100 | | 2001-10-05 | 00:00:00 | 22,16 | 23,82 | 22,05 | 23,21 | 4.657.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
