(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 29,80 | 31,03 | 29,76 | 31,02 | 1.047.300 | | 2002-05-29 | 00:00:00 | 31,15 | 31,65 | 31,15 | 31,41 | 1.542.300 | | 2002-05-30 | 00:00:00 | 31,35 | 31,44 | 30,91 | 31,44 | 622.200 | | 2002-05-31 | 00:00:00 | 31,55 | 31,94 | 31,05 | 31,05 | 769.200 | | 2002-06-03 | 00:00:00 | 30,95 | 30,95 | 30,15 | 30,26 | 692.100 | | 2002-06-04 | 00:00:00 | 30,10 | 30,10 | 29,30 | 29,95 | 720.400 | | 2002-06-05 | 00:00:00 | 29,95 | 32,00 | 29,85 | 32,00 | 1.392.300 | | 2002-06-06 | 00:00:00 | 32,00 | 32,40 | 31,50 | 32,26 | 1.399.500 | | 2002-06-07 | 00:00:00 | 32,27 | 33,90 | 31,85 | 33,85 | 1.555.800 | | 2002-06-10 | 00:00:00 | 34,10 | 34,65 | 33,25 | 33,40 | 1.578.000 | | 2002-06-11 | 00:00:00 | 33,95 | 34,20 | 32,75 | 32,85 | 1.324.200 | | 2002-06-12 | 00:00:00 | 32,05 | 33,00 | 31,85 | 32,99 | 1.334.700 | | 2002-06-13 | 00:00:00 | 33,10 | 33,95 | 32,08 | 32,15 | 1.168.500 | | 2002-06-14 | 00:00:00 | 32,00 | 32,50 | 31,25 | 32,15 | 1.162.500 | | 2002-06-17 | 00:00:00 | 32,25 | 32,70 | 31,35 | 31,46 | 1.196.600 | | 2002-06-18 | 00:00:00 | 32,10 | 34,20 | 31,50 | 34,20 | 3.009.200 | | 2002-06-19 | 00:00:00 | 34,10 | 34,30 | 33,55 | 33,75 | 1.881.600 | | 2002-06-20 | 00:00:00 | 33,71 | 33,74 | 32,30 | 32,78 | 1.702.800 | | 2002-06-21 | 00:00:00 | 32,75 | 33,07 | 30,99 | 31,11 | 2.261.700 | | 2002-06-24 | 00:00:00 | 31,00 | 31,22 | 29,00 | 29,30 | 1.929.200 | | 2002-06-25 | 00:00:00 | 29,30 | 29,55 | 27,45 | 27,45 | 2.199.200 | | 2002-06-26 | 00:00:00 | 26,45 | 29,80 | 26,25 | 29,51 | 2.299.200 | | 2002-06-27 | 00:00:00 | 29,76 | 30,95 | 29,40 | 29,79 | 1.971.900 | | 2002-06-28 | 00:00:00 | 29,65 | 29,65 | 28,30 | 28,42 | 3.996.400 | | 2002-07-01 | 00:00:00 | 28,60 | 28,65 | 26,50 | 26,70 | 1.382.800 | | 2002-07-02 | 00:00:00 | 26,85 | 27,02 | 25,00 | 25,95 | 1.422.400 | | 2002-07-03 | 00:00:00 | 25,70 | 26,65 | 24,80 | 25,80 | 872.100 | | 2002-07-05 | 00:00:00 | 26,00 | 26,97 | 26,00 | 26,90 | 373.800 | | 2002-07-08 | 00:00:00 | 26,75 | 27,39 | 26,25 | 26,36 | 715.800 | | 2002-07-09 | 00:00:00 | 26,48 | 26,50 | 24,24 | 24,25 | 1.399.800 | | 2002-07-10 | 00:00:00 | 24,35 | 24,70 | 23,00 | 23,33 | 1.733.400 | | 2002-07-11 | 00:00:00 | 23,15 | 24,19 | 21,95 | 24,12 | 1.949.100 | | 2002-07-12 | 00:00:00 | 25,10 | 25,28 | 24,05 | 24,65 | 1.956.600 | | 2002-07-15 | 00:00:00 | 24,90 | 25,20 | 23,70 | 24,90 | 2.555.700 | | 2002-07-16 | 00:00:00 | 24,90 | 26,04 | 24,30 | 24,88 | 1.757.700 | | 2002-07-17 | 00:00:00 | 25,10 | 25,85 | 25,10 | 25,83 | 1.494.900 | | 2002-07-18 | 00:00:00 | 26,50 | 27,60 | 25,90 | 26,00 | 2.451.000 | | 2002-07-19 | 00:00:00 | 25,80 | 26,10 | 25,24 | 25,50 | 1.144.500 | | 2002-07-22 | 00:00:00 | 25,25 | 25,25 | 23,10 | 24,24 | 1.527.300 | | 2002-07-23 | 00:00:00 | 24,00 | 24,80 | 22,62 | 23,23 | 1.127.700 | | 2002-07-24 | 00:00:00 | 23,00 | 25,30 | 22,60 | 24,86 | 1.149.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
