(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 | | 2000-08-21 | 00:00:00 | 16,19 | 16,25 | 15,37 | 15,50 | 1.253.200 | | 2000-08-22 | 00:00:00 | 15,28 | 15,63 | 15,25 | 15,56 | 472.000 | | 2000-08-23 | 00:00:00 | 15,56 | 15,87 | 15,37 | 15,63 | 1.828.800 | | 2000-08-24 | 00:00:00 | 15,91 | 15,94 | 15,37 | 15,63 | 371.400 | | 2000-08-25 | 00:00:00 | 15,94 | 16,00 | 15,37 | 15,75 | 482.000 | | 2000-08-28 | 00:00:00 | 7,00 | 7,08 | 6,94 | 7,05 | 1.820 | | 2000-08-29 | 00:00:00 | 7,00 | 7,14 | 7,00 | 7,14 | 5.672 | | 2000-08-30 | 00:00:00 | 15,81 | 16,31 | 15,81 | 16,25 | 347.400 | | 2000-08-31 | 00:00:00 | 16,19 | 16,75 | 15,75 | 16,00 | 472.500 | | 2000-09-01 | 00:00:00 | 16,00 | 16,19 | 15,81 | 16,13 | 467.700 | | 2000-09-05 | 00:00:00 | 16,00 | 16,00 | 15,81 | 15,87 | 211.200 | | 2000-09-06 | 00:00:00 | 15,94 | 16,56 | 15,75 | 16,44 | 598.800 | | 2000-09-07 | 00:00:00 | 16,38 | 16,94 | 16,38 | 16,81 | 396.600 | | 2000-09-08 | 00:00:00 | 16,75 | 16,88 | 15,81 | 15,94 | 507.900 | | 2000-09-11 | 00:00:00 | 16,13 | 16,25 | 15,75 | 15,94 | 186.300 | | 2000-09-12 | 00:00:00 | 16,13 | 16,13 | 14,69 | 14,75 | 244.500 | | 2000-09-13 | 00:00:00 | 14,87 | 15,94 | 14,75 | 15,81 | 491.700 | | 2000-09-14 | 00:00:00 | 16,00 | 16,00 | 15,50 | 16,00 | 296.400 | | 2000-09-15 | 00:00:00 | 15,50 | 16,06 | 15,50 | 16,06 | 670.000 | | 2000-09-18 | 00:00:00 | 16,00 | 16,06 | 15,75 | 16,00 | 1.070.600 | | 2000-09-19 | 00:00:00 | 15,97 | 16,25 | 15,94 | 16,13 | 543.200 | | 2000-09-20 | 00:00:00 | 16,00 | 16,25 | 15,94 | 16,00 | 215.600 | | 2000-09-21 | 00:00:00 | 16,00 | 16,19 | 15,56 | 15,69 | 207.300 | | 2000-09-22 | 00:00:00 | 15,50 | 16,34 | 14,38 | 16,31 | 230.400 | | 2000-09-25 | 00:00:00 | 16,31 | 16,31 | 16,00 | 16,19 | 164.400 | | 2000-09-26 | 00:00:00 | 16,13 | 16,25 | 15,37 | 15,87 | 243.600 | | 2000-09-27 | 00:00:00 | 16,00 | 16,50 | 15,75 | 15,75 | 248.100 | | 2000-09-28 | 00:00:00 | 16,00 | 16,31 | 15,75 | 16,31 | 565.500 | | 2000-09-29 | 00:00:00 | 16,28 | 16,38 | 15,00 | 15,12 | 911.700 | | 2000-10-02 | 00:00:00 | 15,50 | 16,13 | 14,69 | 15,50 | 281.200 | | 2000-10-03 | 00:00:00 | 15,63 | 16,50 | 15,63 | 16,00 | 204.600 | | 2000-10-04 | 00:00:00 | 16,25 | 16,38 | 15,12 | 16,25 | 199.200 | | 2000-10-05 | 00:00:00 | 16,31 | 16,31 | 15,56 | 15,75 | 115.500 | | 2000-10-06 | 00:00:00 | 15,94 | 16,31 | 15,75 | 16,19 | 191.100 | | 2000-10-09 | 00:00:00 | 16,06 | 16,31 | 15,50 | 16,13 | 259.600 | | 2000-10-10 | 00:00:00 | 15,81 | 16,31 | 15,69 | 16,00 | 104.100 | | 2000-10-11 | 00:00:00 | 16,06 | 16,13 | 15,50 | 16,13 | 440.400 | | 2000-10-12 | 00:00:00 | 16,00 | 16,19 | 15,00 | 15,00 | 322.600 | | 2000-10-13 | 00:00:00 | 15,37 | 16,56 | 14,50 | 16,25 | 244.800 | | 2000-10-16 | 00:00:00 | 16,25 | 16,80 | 15,87 | 16,19 | 529.200 | | 2000-10-17 | 00:00:00 | 16,00 | 16,50 | 15,87 | 16,19 | 271.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
