(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 | | 2002-07-24 | 00:00:00 | 23,00 | 25,30 | 22,60 | 24,86 | 1.149.600 | | 2002-07-25 | 00:00:00 | 24,75 | 25,45 | 24,34 | 24,70 | 1.120.200 | | 2002-07-26 | 00:00:00 | 24,80 | 25,30 | 24,41 | 25,05 | 613.800 | | 2002-07-29 | 00:00:00 | 26,00 | 26,90 | 25,99 | 26,03 | 1.074.900 | | 2002-07-30 | 00:00:00 | 28,00 | 30,20 | 27,60 | 29,60 | 4.762.800 | | 2002-07-31 | 00:00:00 | 29,60 | 30,40 | 29,60 | 30,15 | 1.591.500 | | 2002-08-01 | 00:00:00 | 30,20 | 30,55 | 29,55 | 30,43 | 1.230.300 | | 2002-08-02 | 00:00:00 | 30,20 | 30,20 | 28,26 | 28,67 | 1.184.000 | | 2002-08-05 | 00:00:00 | 29,00 | 29,00 | 27,80 | 27,94 | 1.128.900 | | 2002-08-06 | 00:00:00 | 28,40 | 30,00 | 28,40 | 29,77 | 939.600 | | 2002-08-07 | 00:00:00 | 29,80 | 30,40 | 28,80 | 29,71 | 732.200 | | 2002-08-08 | 00:00:00 | 29,96 | 32,44 | 29,96 | 32,02 | 1.385.600 | | 2002-08-09 | 00:00:00 | 32,20 | 32,23 | 31,10 | 31,55 | 1.147.000 | | 2002-08-12 | 00:00:00 | 31,58 | 31,74 | 30,89 | 31,55 | 723.900 | | 2002-08-13 | 00:00:00 | 31,40 | 32,10 | 30,76 | 31,21 | 609.600 | | 2002-08-14 | 00:00:00 | 31,01 | 31,84 | 30,32 | 31,78 | 960.800 | | 2002-08-15 | 00:00:00 | 31,95 | 32,10 | 31,00 | 31,00 | 1.281.300 | | 2002-08-16 | 00:00:00 | 31,05 | 31,39 | 30,70 | 30,93 | 1.109.700 | | 2002-08-19 | 00:00:00 | 30,95 | 34,75 | 30,95 | 33,70 | 3.892.500 | | 2002-08-20 | 00:00:00 | 34,00 | 34,90 | 33,68 | 33,74 | 3.084.000 | | 2002-08-21 | 00:00:00 | 33,82 | 34,00 | 32,63 | 32,99 | 1.991.700 | | 2002-08-22 | 00:00:00 | 33,00 | 33,73 | 32,85 | 33,18 | 2.323.800 | | 2002-08-23 | 00:00:00 | 33,18 | 33,18 | 31,12 | 32,47 | 2.250.400 | | 2002-08-26 | 00:00:00 | 32,65 | 34,20 | 31,70 | 32,55 | 2.768.100 | | 2002-08-27 | 00:00:00 | 32,73 | 32,98 | 30,20 | 30,87 | 2.477.700 | | 2002-08-28 | 00:00:00 | 28,75 | 30,50 | 28,75 | 30,44 | 3.360.300 | | 2002-08-29 | 00:00:00 | 29,75 | 31,47 | 29,20 | 30,97 | 1.059.900 | | 2002-08-30 | 00:00:00 | 31,00 | 32,10 | 30,00 | 31,22 | 1.245.300 | | 2002-09-03 | 00:00:00 | 31,20 | 31,21 | 29,80 | 30,13 | 753.800 | | 2002-09-04 | 00:00:00 | 30,13 | 31,28 | 29,45 | 30,73 | 998.400 | | 2002-09-05 | 00:00:00 | 30,23 | 30,85 | 30,09 | 30,46 | 508.800 | | 2002-09-06 | 00:00:00 | 31,10 | 31,60 | 30,60 | 31,00 | 606.900 | | 2002-09-09 | 00:00:00 | 31,10 | 32,43 | 31,05 | 32,35 | 1.163.400 | | 2002-09-10 | 00:00:00 | 32,40 | 32,74 | 31,30 | 32,00 | 953.700 | | 2002-09-11 | 00:00:00 | 32,25 | 32,90 | 32,00 | 32,39 | 525.000 | | 2002-09-12 | 00:00:00 | 32,37 | 32,41 | 31,60 | 31,92 | 554.700 | | 2002-09-13 | 00:00:00 | 31,67 | 32,25 | 31,65 | 32,25 | 507.000 | | 2002-09-16 | 00:00:00 | 32,25 | 32,50 | 31,85 | 32,48 | 506.400 | | 2002-09-17 | 00:00:00 | 32,93 | 32,93 | 31,70 | 31,70 | 786.200 | | 2002-09-18 | 00:00:00 | 31,50 | 31,50 | 30,44 | 30,99 | 1.350.400 | | 2002-09-19 | 00:00:00 | 30,80 | 31,70 | 30,75 | 31,45 | 751.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
