(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 17,54 | 17,60 | 16,89 | 17,23 | 3.115.900 | | 2002-02-01 | 00:00:00 | 17,40 | 18,19 | 17,30 | 17,66 | 50.912 | | 2002-02-04 | 00:00:00 | 17,66 | 17,69 | 16,50 | 16,72 | 3.491.100 | | 2002-02-05 | 00:00:00 | 16,61 | 16,95 | 16,23 | 16,39 | 3.909.600 | | 2002-02-06 | 00:00:00 | 16,61 | 16,78 | 15,50 | 15,84 | 3.979.000 | | 2002-02-07 | 00:00:00 | 15,77 | 16,40 | 15,35 | 15,60 | 2.789.900 | | 2002-02-08 | 00:00:00 | 15,85 | 16,37 | 15,50 | 15,92 | 2.544.200 | | 2002-02-11 | 00:00:00 | 16,08 | 16,50 | 15,88 | 16,48 | 2.331.800 | | 2002-02-12 | 00:00:00 | 16,24 | 16,46 | 15,78 | 15,91 | 2.448.100 | | 2002-02-13 | 00:00:00 | 16,12 | 16,66 | 16,00 | 16,52 | 2.199.900 | | 2002-02-14 | 00:00:00 | 16,55 | 17,25 | 16,38 | 16,47 | 3.045.500 | | 2002-02-15 | 00:00:00 | 17,40 | 17,55 | 16,20 | 16,45 | 3.203.500 | | 2002-02-19 | 00:00:00 | 16,30 | 16,54 | 15,31 | 15,67 | 3.221.100 | | 2002-02-20 | 00:00:00 | 15,93 | 16,06 | 14,81 | 15,30 | 3.825.500 | | 2002-02-21 | 00:00:00 | 15,20 | 15,30 | 14,01 | 14,12 | 4.844.200 | | 2002-02-22 | 00:00:00 | 14,08 | 14,10 | 13,02 | 13,50 | 8.099.800 | | 2002-02-25 | 00:00:00 | 14,38 | 15,19 | 14,05 | 14,76 | 7.038.500 | | 2002-02-26 | 00:00:00 | 15,11 | 15,69 | 14,90 | 15,54 | 5.052.900 | | 2002-02-27 | 00:00:00 | 16,05 | 16,73 | 15,62 | 15,62 | 4.606.400 | | 2002-02-28 | 00:00:00 | 15,80 | 15,95 | 15,04 | 15,17 | 2.790.600 | | 2002-03-01 | 00:00:00 | 15,32 | 15,47 | 14,97 | 15,25 | 6.201.800 | | 2002-03-04 | 00:00:00 | 15,47 | 16,40 | 15,13 | 16,16 | 5.183.000 | | 2002-03-05 | 00:00:00 | 16,02 | 16,99 | 16,00 | 16,54 | 5.002.000 | | 2002-03-06 | 00:00:00 | 16,56 | 17,20 | 16,15 | 17,00 | 4.212.800 | | 2002-03-07 | 00:00:00 | 17,54 | 17,59 | 16,56 | 17,11 | 4.039.500 | | 2002-03-08 | 00:00:00 | 17,61 | 17,68 | 17,06 | 17,14 | 3.907.000 | | 2002-03-11 | 00:00:00 | 17,19 | 18,42 | 16,81 | 18,16 | 3.140.900 | | 2002-03-12 | 00:00:00 | 17,66 | 18,67 | 17,60 | 18,34 | 3.941.600 | | 2002-03-13 | 00:00:00 | 18,13 | 18,67 | 17,83 | 18,07 | 5.833.600 | | 2002-03-14 | 00:00:00 | 18,11 | 18,71 | 18,06 | 18,41 | 4.413.200 | | 2002-03-15 | 00:00:00 | 18,65 | 18,66 | 17,43 | 18,00 | 3.515.600 | | 2002-03-18 | 00:00:00 | 18,36 | 18,47 | 18,01 | 18,20 | 1.923.600 | | 2002-03-19 | 00:00:00 | 18,30 | 18,60 | 18,17 | 18,59 | 2.150.500 | | 2002-03-20 | 00:00:00 | 18,48 | 18,70 | 17,78 | 17,79 | 2.724.500 | | 2002-03-21 | 00:00:00 | 17,84 | 18,44 | 17,07 | 18,40 | 2.542.400 | | 2002-03-22 | 00:00:00 | 18,42 | 18,43 | 17,78 | 17,83 | 1.756.900 | | 2002-03-25 | 00:00:00 | 17,95 | 18,05 | 17,00 | 17,15 | 2.520.500 | | 2002-03-26 | 00:00:00 | 17,00 | 17,60 | 16,81 | 17,14 | 2.130.900 | | 2002-03-27 | 00:00:00 | 17,02 | 17,60 | 17,01 | 17,41 | 1.985.900 | | 2002-03-28 | 00:00:00 | 17,47 | 17,71 | 17,06 | 17,28 | 2.271.600 | | 2002-04-01 | 00:00:00 | 17,17 | 17,45 | 16,47 | 17,39 | 2.389.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
