(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 30,80 | 31,70 | 30,75 | 31,45 | 751.800 | | 2002-09-20 | 00:00:00 | 31,46 | 31,50 | 30,89 | 31,20 | 815.800 | | 2002-09-23 | 00:00:00 | 30,90 | 30,98 | 29,85 | 30,34 | 758.700 | | 2002-09-24 | 00:00:00 | 30,34 | 30,98 | 29,75 | 30,11 | 614.100 | | 2002-09-25 | 00:00:00 | 30,30 | 30,95 | 29,64 | 30,75 | 1.237.000 | | 2002-09-26 | 00:00:00 | 31,00 | 31,75 | 30,79 | 31,65 | 863.700 | | 2002-09-27 | 00:00:00 | 31,65 | 32,56 | 31,65 | 32,38 | 818.600 | | 2002-09-30 | 00:00:00 | 32,13 | 33,00 | 31,80 | 32,50 | 836.100 | | 2002-10-01 | 00:00:00 | 32,90 | 33,30 | 32,55 | 33,16 | 1.047.300 | | 2002-10-02 | 00:00:00 | 33,01 | 34,35 | 33,01 | 33,90 | 1.186.200 | | 2002-10-03 | 00:00:00 | 33,90 | 34,70 | 33,90 | 34,40 | 810.000 | | 2002-10-04 | 00:00:00 | 34,05 | 34,05 | 31,75 | 32,20 | 1.270.800 | | 2002-10-07 | 00:00:00 | 32,20 | 32,70 | 31,90 | 32,19 | 1.257.600 | | 2002-10-08 | 00:00:00 | 32,60 | 32,69 | 31,80 | 31,99 | 671.700 | | 2002-10-09 | 00:00:00 | 31,50 | 32,43 | 31,00 | 32,25 | 1.203.900 | | 2002-10-10 | 00:00:00 | 33,50 | 33,55 | 32,50 | 32,77 | 1.224.600 | | 2002-10-11 | 00:00:00 | 33,00 | 33,85 | 32,75 | 33,41 | 976.200 | | 2002-10-14 | 00:00:00 | 33,35 | 36,24 | 33,35 | 36,00 | 2.120.800 | | 2002-10-15 | 00:00:00 | 37,90 | 38,00 | 37,12 | 37,25 | 3.742.200 | | 2002-10-16 | 00:00:00 | 36,80 | 37,02 | 35,67 | 35,94 | 2.042.700 | | 2002-10-17 | 00:00:00 | 37,00 | 37,00 | 35,50 | 36,16 | 2.218.500 | | 2002-10-18 | 00:00:00 | 36,07 | 37,71 | 35,99 | 37,55 | 1.175.700 | | 2002-10-21 | 00:00:00 | 37,55 | 37,98 | 37,20 | 37,49 | 1.254.300 | | 2002-10-22 | 00:00:00 | 36,80 | 37,45 | 36,25 | 36,86 | 1.374.600 | | 2002-10-23 | 00:00:00 | 36,66 | 37,39 | 36,26 | 37,30 | 885.000 | | 2002-10-24 | 00:00:00 | 37,80 | 37,86 | 35,16 | 35,27 | 1.287.000 | | 2002-10-25 | 00:00:00 | 33,00 | 36,02 | 33,00 | 36,02 | 2.524.000 | | 2002-10-28 | 00:00:00 | 36,35 | 36,40 | 33,65 | 34,26 | 2.347.600 | | 2002-10-29 | 00:00:00 | 34,05 | 34,25 | 31,80 | 33,47 | 3.479.700 | | 2002-10-30 | 00:00:00 | 33,58 | 34,25 | 33,31 | 33,40 | 942.000 | | 2002-10-31 | 00:00:00 | 34,25 | 34,49 | 31,90 | 33,46 | 2.071.400 | | 2002-11-01 | 00:00:00 | 33,30 | 34,00 | 31,75 | 32,59 | 2.022.000 | | 2002-11-04 | 00:00:00 | 33,22 | 33,25 | 31,25 | 31,84 | 3.367.500 | | 2002-11-05 | 00:00:00 | 30,95 | 30,96 | 29,00 | 29,78 | 3.574.500 | | 2002-11-06 | 00:00:00 | 30,00 | 31,90 | 30,00 | 31,14 | 1.987.200 | | 2002-11-07 | 00:00:00 | 31,12 | 31,75 | 30,91 | 31,22 | 1.635.800 | | 2002-11-08 | 00:00:00 | 31,23 | 31,23 | 28,68 | 30,87 | 3.221.700 | | 2002-11-11 | 00:00:00 | 31,03 | 31,50 | 29,70 | 29,86 | 2.257.600 | | 2002-11-12 | 00:00:00 | 30,08 | 30,24 | 29,68 | 29,85 | 1.245.300 | | 2002-11-13 | 00:00:00 | 29,81 | 31,28 | 29,81 | 30,17 | 789.300 | | 2002-11-14 | 00:00:00 | 30,42 | 30,98 | 30,30 | 30,62 | 760.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
