(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 22,16 | 23,82 | 22,05 | 23,21 | 4.657.300 | | 2001-10-08 | 00:00:00 | 22,95 | 23,95 | 22,57 | 23,34 | 3.098.900 | | 2001-10-09 | 00:00:00 | 23,58 | 23,88 | 22,34 | 22,83 | 3.373.000 | | 2001-10-10 | 00:00:00 | 22,75 | 23,80 | 22,65 | 23,29 | 4.762.400 | | 2001-10-11 | 00:00:00 | 23,76 | 25,70 | 23,50 | 24,94 | 5.271.400 | | 2001-10-12 | 00:00:00 | 24,55 | 25,36 | 23,65 | 24,41 | 3.535.400 | | 2001-10-15 | 00:00:00 | 24,11 | 25,30 | 23,58 | 24,47 | 3.256.700 | | 2001-10-16 | 00:00:00 | 24,85 | 25,48 | 24,14 | 25,35 | 2.208.400 | | 2001-10-17 | 00:00:00 | 25,89 | 26,57 | 22,73 | 23,08 | 5.253.800 | | 2001-10-18 | 00:00:00 | 22,75 | 23,88 | 22,70 | 23,17 | 3.283.200 | | 2001-10-19 | 00:00:00 | 22,95 | 25,45 | 22,94 | 25,22 | 4.101.500 | | 2001-10-22 | 00:00:00 | 24,35 | 24,80 | 20,75 | 21,08 | 13.989.500 | | 2001-10-23 | 00:00:00 | 21,45 | 22,17 | 19,34 | 21,37 | 18.320.200 | | 2001-10-24 | 00:00:00 | 23,51 | 24,83 | 22,20 | 24,72 | 18.966.300 | | 2001-10-25 | 00:00:00 | 24,27 | 25,85 | 24,10 | 25,76 | 11.270.800 | | 2001-10-26 | 00:00:00 | 25,52 | 26,84 | 25,10 | 25,69 | 6.944.500 | | 2001-10-29 | 00:00:00 | 25,56 | 25,65 | 23,75 | 23,90 | 4.992.200 | | 2001-10-30 | 00:00:00 | 23,73 | 24,44 | 22,90 | 23,60 | 3.341.800 | | 2001-10-31 | 00:00:00 | 24,22 | 24,98 | 23,15 | 23,40 | 4.990.500 | | 2001-11-01 | 00:00:00 | 23,68 | 25,00 | 23,32 | 24,39 | 4.668.800 | | 2001-11-02 | 00:00:00 | 24,60 | 25,24 | 23,42 | 23,70 | 7.331.300 | | 2001-11-05 | 00:00:00 | 24,34 | 24,43 | 23,24 | 23,57 | 5.862.100 | | 2001-11-06 | 00:00:00 | 23,50 | 24,45 | 23,10 | 24,20 | 3.522.700 | | 2001-11-07 | 00:00:00 | 23,91 | 26,50 | 23,91 | 25,80 | 5.814.500 | | 2001-11-08 | 00:00:00 | 26,13 | 26,95 | 23,77 | 23,90 | 7.927.100 | | 2001-11-09 | 00:00:00 | 24,01 | 24,72 | 23,71 | 24,14 | 4.839.500 | | 2001-11-12 | 00:00:00 | 24,14 | 24,16 | 22,89 | 23,29 | 6.242.800 | | 2001-11-13 | 00:00:00 | 24,30 | 24,38 | 21,87 | 21,91 | 11.498.700 | | 2001-11-14 | 00:00:00 | 22,51 | 22,68 | 18,92 | 20,13 | 23.009.700 | | 2001-11-15 | 00:00:00 | 20,69 | 21,20 | 20,56 | 20,82 | 10.583.400 | | 2001-11-16 | 00:00:00 | 21,05 | 21,19 | 20,77 | 20,96 | 6.555.700 | | 2001-11-19 | 00:00:00 | 21,16 | 21,25 | 20,46 | 20,64 | 4.545.300 | | 2001-11-20 | 00:00:00 | 20,65 | 22,12 | 20,01 | 20,17 | 7.812.500 | | 2001-11-21 | 00:00:00 | 20,38 | 21,05 | 20,14 | 20,51 | 4.329.600 | | 2001-11-23 | 00:00:00 | 20,86 | 21,26 | 20,53 | 21,08 | 1.886.200 | | 2001-11-26 | 00:00:00 | 21,17 | 22,00 | 21,08 | 21,87 | 8.330.300 | | 2001-11-27 | 00:00:00 | 21,84 | 23,34 | 21,84 | 22,88 | 9.733.600 | | 2001-11-28 | 00:00:00 | 22,85 | 24,90 | 22,84 | 23,76 | 15.580.900 | | 2001-11-29 | 00:00:00 | 24,00 | 24,11 | 22,50 | 23,01 | 7.316.700 | | 2001-11-30 | 00:00:00 | 23,10 | 23,50 | 22,09 | 22,37 | 4.986.200 | | 2001-12-03 | 00:00:00 | 22,25 | 22,99 | 21,83 | 22,65 | 3.936.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
