(Login BolsaPT & Canal Forex) |
|
 Coventry Health C - [Ticker: CVH] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 50,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 CVH de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 25,75 | 26,35 | 25,20 | 26,00 | 435.200 | | 2002-04-02 | 00:00:00 | 26,00 | 26,59 | 26,00 | 26,38 | 353.400 | | 2002-04-03 | 00:00:00 | 26,13 | 26,70 | 25,25 | 25,45 | 1.059.900 | | 2002-04-04 | 00:00:00 | 25,45 | 25,73 | 24,35 | 25,23 | 752.100 | | 2002-04-05 | 00:00:00 | 25,30 | 26,50 | 25,30 | 26,50 | 534.200 | | 2002-04-08 | 00:00:00 | 26,35 | 26,84 | 26,02 | 26,55 | 456.000 | | 2002-04-09 | 00:00:00 | 26,70 | 27,35 | 26,70 | 27,18 | 236.000 | | 2002-04-10 | 00:00:00 | 27,25 | 27,65 | 27,25 | 27,40 | 562.800 | | 2002-04-11 | 00:00:00 | 27,40 | 27,49 | 27,18 | 27,20 | 643.200 | | 2002-04-12 | 00:00:00 | 27,23 | 27,29 | 26,92 | 27,13 | 421.600 | | 2002-04-15 | 00:00:00 | 27,20 | 27,85 | 27,20 | 27,48 | 459.900 | | 2002-04-16 | 00:00:00 | 27,65 | 27,89 | 27,15 | 27,25 | 472.500 | | 2002-04-17 | 00:00:00 | 27,30 | 27,49 | 27,05 | 27,32 | 345.900 | | 2002-04-18 | 00:00:00 | 27,48 | 27,88 | 27,30 | 27,67 | 615.200 | | 2002-04-19 | 00:00:00 | 27,50 | 27,60 | 27,35 | 27,45 | 425.100 | | 2002-04-22 | 00:00:00 | 27,48 | 27,50 | 26,52 | 27,01 | 543.200 | | 2002-04-23 | 00:00:00 | 27,10 | 27,10 | 26,56 | 26,94 | 533.400 | | 2002-04-24 | 00:00:00 | 26,97 | 27,60 | 26,97 | 27,16 | 610.800 | | 2002-04-25 | 00:00:00 | 27,30 | 29,30 | 27,30 | 29,16 | 1.818.300 | | 2002-04-26 | 00:00:00 | 29,70 | 30,10 | 28,45 | 29,09 | 1.271.700 | | 2002-04-29 | 00:00:00 | 30,75 | 30,75 | 28,60 | 28,83 | 1.212.000 | | 2002-04-30 | 00:00:00 | 29,75 | 31,50 | 29,70 | 31,50 | 2.966.700 | | 2002-05-01 | 00:00:00 | 31,56 | 32,50 | 31,56 | 31,75 | 1.848.200 | | 2002-05-02 | 00:00:00 | 31,79 | 31,79 | 30,86 | 31,01 | 1.097.700 | | 2002-05-03 | 00:00:00 | 31,10 | 31,10 | 30,48 | 30,57 | 439.200 | | 2002-05-06 | 00:00:00 | 31,00 | 31,31 | 30,80 | 31,30 | 1.355.700 | | 2002-05-07 | 00:00:00 | 31,30 | 31,76 | 30,70 | 31,05 | 2.006.400 | | 2002-05-08 | 00:00:00 | 31,11 | 31,35 | 30,05 | 31,35 | 1.112.100 | | 2002-05-09 | 00:00:00 | 31,35 | 31,97 | 31,00 | 31,80 | 1.343.700 | | 2002-05-10 | 00:00:00 | 31,90 | 31,97 | 30,80 | 30,96 | 623.100 | | 2002-05-13 | 00:00:00 | 31,05 | 31,50 | 30,19 | 30,23 | 752.700 | | 2002-05-14 | 00:00:00 | 30,45 | 30,57 | 28,80 | 30,38 | 1.356.900 | | 2002-05-15 | 00:00:00 | 30,50 | 31,25 | 30,00 | 30,40 | 1.308.300 | | 2002-05-16 | 00:00:00 | 30,20 | 30,23 | 29,38 | 29,55 | 694.800 | | 2002-05-17 | 00:00:00 | 29,61 | 30,22 | 29,61 | 30,15 | 644.000 | | 2002-05-20 | 00:00:00 | 29,90 | 29,90 | 28,35 | 28,51 | 1.029.000 | | 2002-05-21 | 00:00:00 | 28,51 | 29,50 | 28,40 | 28,80 | 936.600 | | 2002-05-22 | 00:00:00 | 28,80 | 29,40 | 28,45 | 28,55 | 735.800 | | 2002-05-23 | 00:00:00 | 28,80 | 29,95 | 28,80 | 29,95 | 1.005.900 | | 2002-05-24 | 00:00:00 | 29,95 | 30,15 | 29,26 | 30,00 | 570.900 | | 2002-05-28 | 00:00:00 | 29,80 | 31,03 | 29,76 | 31,02 | 1.047.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
