(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 | | 2002-11-14 | 00:00:00 | 30,42 | 30,98 | 30,30 | 30,62 | 760.500 | | 2002-11-15 | 00:00:00 | 30,40 | 32,40 | 30,36 | 31,90 | 1.432.500 | | 2002-11-18 | 00:00:00 | 32,38 | 32,59 | 31,42 | 32,05 | 811.800 | | 2002-11-19 | 00:00:00 | 32,00 | 32,02 | 30,30 | 30,95 | 1.190.200 | | 2002-11-20 | 00:00:00 | 30,50 | 30,53 | 29,27 | 30,47 | 1.860.600 | | 2002-11-21 | 00:00:00 | 30,51 | 31,08 | 28,80 | 30,50 | 2.991.900 | | 2002-11-22 | 00:00:00 | 30,50 | 30,75 | 29,85 | 29,85 | 1.497.600 | | 2002-11-25 | 00:00:00 | 29,86 | 29,86 | 25,25 | 26,65 | 8.624.400 | | 2002-11-26 | 00:00:00 | 27,00 | 27,80 | 26,80 | 27,42 | 2.284.600 | | 2002-11-27 | 00:00:00 | 28,00 | 28,26 | 27,75 | 28,25 | 998.400 | | 2002-11-29 | 00:00:00 | 28,60 | 28,95 | 28,40 | 28,75 | 573.800 | | 2002-12-02 | 00:00:00 | 29,50 | 29,57 | 27,66 | 27,79 | 1.844.600 | | 2002-12-03 | 00:00:00 | 27,79 | 28,25 | 27,03 | 27,80 | 1.568.400 | | 2002-12-04 | 00:00:00 | 27,80 | 29,83 | 27,80 | 29,67 | 2.520.300 | | 2002-12-05 | 00:00:00 | 29,68 | 30,00 | 28,91 | 29,35 | 1.583.100 | | 2002-12-06 | 00:00:00 | 29,35 | 29,90 | 28,70 | 29,52 | 1.509.000 | | 2002-12-09 | 00:00:00 | 29,52 | 30,25 | 29,10 | 29,19 | 791.100 | | 2002-12-10 | 00:00:00 | 29,05 | 29,60 | 28,50 | 29,42 | 934.200 | | 2002-12-11 | 00:00:00 | 29,59 | 30,20 | 29,41 | 29,70 | 850.500 | | 2002-12-12 | 00:00:00 | 29,80 | 29,89 | 29,15 | 29,31 | 624.900 | | 2002-12-13 | 00:00:00 | 29,31 | 29,31 | 28,37 | 28,90 | 627.900 | | 2002-12-16 | 00:00:00 | 28,92 | 29,53 | 28,78 | 29,45 | 450.900 | | 2002-12-17 | 00:00:00 | 29,65 | 29,70 | 29,10 | 29,58 | 358.800 | | 2002-12-18 | 00:00:00 | 28,15 | 28,95 | 27,76 | 28,68 | 3.595.800 | | 2002-12-19 | 00:00:00 | 28,68 | 29,54 | 28,68 | 29,35 | 1.872.900 | | 2002-12-20 | 00:00:00 | 29,40 | 29,50 | 29,01 | 29,25 | 1.114.800 | | 2002-12-23 | 00:00:00 | 29,10 | 30,30 | 29,10 | 30,20 | 966.300 | | 2002-12-24 | 00:00:00 | 30,20 | 30,60 | 29,95 | 30,43 | 591.000 | | 2002-12-26 | 00:00:00 | 30,50 | 30,50 | 29,25 | 29,65 | 392.700 | | 2002-12-27 | 00:00:00 | 29,55 | 29,58 | 28,87 | 29,21 | 297.300 | | 2002-12-30 | 00:00:00 | 29,25 | 29,40 | 28,67 | 29,20 | 707.800 | | 2002-12-31 | 00:00:00 | 29,30 | 29,30 | 28,72 | 29,03 | 666.400 | | 2003-01-02 | 00:00:00 | 29,20 | 30,85 | 29,20 | 30,80 | 1.033.600 | | 2003-01-03 | 00:00:00 | 30,99 | 31,33 | 29,92 | 30,24 | 861.300 | | 2003-01-06 | 00:00:00 | 30,25 | 30,25 | 29,70 | 29,96 | 1.307.200 | | 2003-01-07 | 00:00:00 | 29,75 | 29,95 | 28,90 | 29,82 | 701.100 | | 2003-01-08 | 00:00:00 | 30,07 | 30,07 | 29,11 | 29,37 | 485.700 | | 2003-01-09 | 00:00:00 | 29,52 | 29,65 | 29,14 | 29,40 | 785.100 | | 2003-01-10 | 00:00:00 | 29,40 | 29,40 | 27,75 | 28,40 | 1.900.500 | | 2003-01-13 | 00:00:00 | 28,41 | 28,41 | 27,40 | 27,86 | 1.329.000 | | 2003-01-14 | 00:00:00 | 28,06 | 28,06 | 27,20 | 27,74 | 1.231.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
