(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 16,00 | 16,50 | 15,87 | 16,19 | 271.800 | | 2000-10-18 | 00:00:00 | 16,00 | 16,31 | 16,00 | 16,31 | 238.500 | | 2000-10-19 | 00:00:00 | 16,19 | 16,31 | 15,37 | 15,56 | 190.500 | | 2000-10-20 | 00:00:00 | 15,87 | 16,13 | 15,63 | 16,00 | 620.600 | | 2000-10-23 | 00:00:00 | 15,94 | 16,13 | 15,87 | 15,87 | 198.000 | | 2000-10-24 | 00:00:00 | 16,06 | 16,13 | 15,37 | 15,75 | 239.800 | | 2000-10-25 | 00:00:00 | 15,75 | 15,87 | 15,37 | 15,56 | 136.500 | | 2000-10-26 | 00:00:00 | 15,63 | 16,13 | 15,44 | 16,06 | 326.400 | | 2000-10-27 | 00:00:00 | 16,06 | 16,25 | 15,75 | 15,81 | 289.400 | | 2000-10-30 | 00:00:00 | 15,87 | 16,13 | 15,81 | 16,00 | 489.300 | | 2000-10-31 | 00:00:00 | 16,25 | 18,50 | 16,13 | 18,25 | 2.730.000 | | 2000-11-01 | 00:00:00 | 18,25 | 19,12 | 17,50 | 17,56 | 1.349.600 | | 2000-11-02 | 00:00:00 | 17,75 | 18,12 | 17,62 | 17,94 | 741.200 | | 2000-11-03 | 00:00:00 | 18,25 | 18,50 | 17,75 | 18,25 | 939.600 | | 2000-11-06 | 00:00:00 | 18,31 | 19,62 | 18,25 | 18,94 | 1.128.900 | | 2000-11-07 | 00:00:00 | 18,98 | 19,06 | 18,50 | 18,88 | 454.200 | | 2000-11-08 | 00:00:00 | 18,84 | 20,06 | 18,75 | 19,00 | 1.065.000 | | 2000-11-09 | 00:00:00 | 18,95 | 19,06 | 18,38 | 19,00 | 609.900 | | 2000-11-10 | 00:00:00 | 18,81 | 20,63 | 18,44 | 19,81 | 891.000 | | 2000-11-13 | 00:00:00 | 19,87 | 20,00 | 19,00 | 19,31 | 638.600 | | 2000-11-14 | 00:00:00 | 19,12 | 20,25 | 19,12 | 20,25 | 627.600 | | 2000-11-15 | 00:00:00 | 19,97 | 22,00 | 19,94 | 21,00 | 2.018.100 | | 2000-11-16 | 00:00:00 | 21,00 | 21,94 | 21,00 | 21,44 | 1.312.800 | | 2000-11-17 | 00:00:00 | 21,44 | 21,62 | 20,37 | 21,38 | 557.100 | | 2000-11-20 | 00:00:00 | 19,75 | 20,69 | 19,12 | 19,25 | 1.144.800 | | 2000-11-21 | 00:00:00 | 19,20 | 19,94 | 18,69 | 19,25 | 966.900 | | 2000-11-22 | 00:00:00 | 19,03 | 21,00 | 19,00 | 20,63 | 401.000 | | 2000-11-24 | 00:00:00 | 21,00 | 21,00 | 20,00 | 20,56 | 207.000 | | 2000-11-27 | 00:00:00 | 21,06 | 21,25 | 20,63 | 20,81 | 1.145.700 | | 2000-11-28 | 00:00:00 | 20,81 | 22,50 | 20,75 | 21,62 | 1.271.700 | | 2000-11-29 | 00:00:00 | 21,41 | 21,44 | 20,44 | 20,75 | 404.600 | | 2000-11-30 | 00:00:00 | 20,13 | 21,75 | 19,62 | 21,25 | 625.500 | | 2000-12-01 | 00:00:00 | 21,22 | 22,25 | 20,88 | 21,87 | 723.900 | | 2000-12-04 | 00:00:00 | 21,72 | 23,87 | 21,06 | 22,94 | 1.374.900 | | 2000-12-05 | 00:00:00 | 24,50 | 27,00 | 23,62 | 25,63 | 1.576.200 | | 2000-12-06 | 00:00:00 | 25,84 | 26,00 | 23,87 | 24,12 | 735.800 | | 2000-12-07 | 00:00:00 | 24,12 | 24,63 | 23,87 | 24,50 | 845.400 | | 2000-12-08 | 00:00:00 | 24,87 | 25,25 | 24,75 | 25,19 | 1.531.500 | | 2000-12-11 | 00:00:00 | 25,22 | 25,75 | 23,44 | 23,62 | 1.309.000 | | 2000-12-12 | 00:00:00 | 22,91 | 23,87 | 22,69 | 23,44 | 896.100 | | 2000-12-13 | 00:00:00 | 23,69 | 24,19 | 23,50 | 23,75 | 776.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
