(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 | | 2001-02-12 | 00:00:00 | 32,06 | 32,88 | 31,69 | 32,62 | 3.705.500 | | 2001-02-13 | 00:00:00 | 32,28 | 34,06 | 32,00 | 32,31 | 2.903.800 | | 2001-02-14 | 00:00:00 | 32,38 | 32,81 | 30,50 | 32,62 | 3.960.800 | | 2001-02-15 | 00:00:00 | 33,19 | 34,38 | 32,88 | 33,00 | 3.971.700 | | 2001-02-16 | 00:00:00 | 31,50 | 32,69 | 30,81 | 32,12 | 3.375.900 | | 2001-02-20 | 00:00:00 | 31,88 | 32,31 | 28,56 | 29,69 | 5.815.500 | | 2001-02-21 | 00:00:00 | 28,12 | 31,06 | 28,12 | 29,06 | 3.723.600 | | 2001-02-22 | 00:00:00 | 28,81 | 29,88 | 27,81 | 29,38 | 4.403.800 | | 2001-02-23 | 00:00:00 | 29,06 | 31,44 | 28,88 | 30,50 | 6.880.300 | | 2001-02-26 | 00:00:00 | 30,75 | 32,00 | 30,00 | 31,31 | 4.819.000 | | 2001-02-27 | 00:00:00 | 30,81 | 31,12 | 29,19 | 30,00 | 3.955.300 | | 2001-02-28 | 00:00:00 | 29,81 | 30,00 | 24,19 | 26,00 | 7.738.700 | | 2001-03-01 | 00:00:00 | 25,25 | 26,19 | 24,69 | 26,12 | 4.285.900 | | 2001-03-02 | 00:00:00 | 25,25 | 25,62 | 22,75 | 23,19 | 5.076.600 | | 2001-03-05 | 00:00:00 | 23,75 | 25,44 | 23,69 | 24,88 | 2.857.900 | | 2001-03-06 | 00:00:00 | 25,75 | 26,94 | 25,12 | 25,25 | 2.548.200 | | 2001-03-07 | 00:00:00 | 25,56 | 26,44 | 24,75 | 25,56 | 2.153.000 | | 2001-03-08 | 00:00:00 | 25,50 | 26,06 | 24,00 | 24,12 | 2.548.100 | | 2001-03-09 | 00:00:00 | 23,00 | 23,44 | 20,00 | 21,62 | 6.990.600 | | 2001-03-12 | 00:00:00 | 20,73 | 21,06 | 19,31 | 19,69 | 5.819.000 | | 2001-03-13 | 00:00:00 | 19,50 | 19,81 | 18,62 | 19,12 | 6.336.600 | | 2001-03-14 | 00:00:00 | 18,06 | 19,44 | 16,88 | 17,31 | 9.953.600 | | 2001-03-15 | 00:00:00 | 18,75 | 20,44 | 17,75 | 18,00 | 6.979.400 | | 2001-03-16 | 00:00:00 | 17,06 | 19,38 | 17,00 | 18,06 | 5.047.800 | | 2001-03-19 | 00:00:00 | 18,31 | 19,25 | 17,88 | 19,00 | 2.405.700 | | 2001-03-20 | 00:00:00 | 19,38 | 22,25 | 19,12 | 19,81 | 7.031.900 | | 2001-03-21 | 00:00:00 | 20,81 | 20,92 | 17,62 | 17,69 | 6.906.400 | | 2001-03-22 | 00:00:00 | 18,59 | 20,38 | 18,38 | 19,56 | 7.385.000 | | 2001-03-23 | 00:00:00 | 20,62 | 22,12 | 19,88 | 21,56 | 4.917.800 | | 2001-03-26 | 00:00:00 | 22,31 | 23,38 | 21,06 | 21,88 | 4.731.200 | | 2001-03-27 | 00:00:00 | 22,06 | 22,94 | 21,31 | 22,50 | 3.586.700 | | 2001-03-28 | 00:00:00 | 21,94 | 22,94 | 20,81 | 21,00 | 3.371.000 | | 2001-03-29 | 00:00:00 | 20,72 | 21,11 | 19,88 | 20,25 | 2.746.000 | | 2001-03-30 | 00:00:00 | 20,38 | 21,62 | 19,75 | 21,12 | 3.379.800 | | 2001-04-02 | 00:00:00 | 20,44 | 20,56 | 18,69 | 19,69 | 3.290.100 | | 2001-04-03 | 00:00:00 | 18,69 | 18,75 | 17,56 | 18,38 | 5.443.700 | | 2001-04-04 | 00:00:00 | 18,19 | 18,81 | 17,62 | 18,19 | 3.466.200 | | 2001-04-05 | 00:00:00 | 18,94 | 20,88 | 18,38 | 20,50 | 3.541.700 | | 2001-04-06 | 00:00:00 | 19,38 | 19,88 | 18,75 | 19,38 | 1.900.600 | | 2001-04-09 | 00:00:00 | 19,62 | 20,80 | 19,41 | 20,48 | 2.019.900 | | 2001-04-10 | 00:00:00 | 21,50 | 23,50 | 21,40 | 23,27 | 3.554.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
