(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 23,69 | 24,19 | 23,50 | 23,75 | 776.400 | | 2000-12-14 | 00:00:00 | 23,62 | 24,37 | 23,38 | 23,97 | 519.900 | | 2000-12-15 | 00:00:00 | 24,37 | 25,50 | 24,06 | 25,25 | 1.077.800 | | 2000-12-18 | 00:00:00 | 25,50 | 25,50 | 25,19 | 25,31 | 1.117.400 | | 2000-12-19 | 00:00:00 | 25,38 | 26,62 | 25,13 | 25,13 | 696.200 | | 2000-12-20 | 00:00:00 | 25,06 | 25,19 | 24,37 | 24,87 | 858.000 | | 2000-12-21 | 00:00:00 | 24,75 | 26,19 | 24,50 | 26,00 | 575.600 | | 2000-12-22 | 00:00:00 | 26,06 | 29,25 | 26,00 | 29,13 | 757.400 | | 2000-12-26 | 00:00:00 | 28,03 | 28,50 | 25,25 | 28,06 | 1.045.800 | | 2000-12-27 | 00:00:00 | 27,75 | 29,94 | 26,62 | 29,19 | 922.000 | | 2000-12-28 | 00:00:00 | 29,19 | 29,25 | 27,59 | 28,50 | 1.223.700 | | 2000-12-29 | 00:00:00 | 28,69 | 29,00 | 26,00 | 26,69 | 823.800 | | 2001-01-02 | 00:00:00 | 27,45 | 27,50 | 20,81 | 21,38 | 1.469.400 | | 2001-01-03 | 00:00:00 | 21,31 | 25,00 | 21,31 | 23,94 | 2.100.600 | | 2001-01-04 | 00:00:00 | 23,97 | 24,25 | 19,75 | 20,31 | 2.484.000 | | 2001-01-05 | 00:00:00 | 20,41 | 20,94 | 18,88 | 18,88 | 1.523.700 | | 2001-01-08 | 00:00:00 | 18,50 | 21,00 | 18,12 | 20,63 | 1.736.600 | | 2001-01-09 | 00:00:00 | 20,88 | 21,38 | 19,25 | 19,50 | 609.600 | | 2001-01-10 | 00:00:00 | 19,47 | 20,75 | 19,44 | 19,69 | 896.000 | | 2001-01-11 | 00:00:00 | 20,00 | 20,19 | 19,06 | 19,69 | 714.200 | | 2001-01-12 | 00:00:00 | 19,50 | 21,25 | 19,44 | 20,25 | 508.500 | | 2001-01-16 | 00:00:00 | 22,12 | 22,38 | 20,73 | 21,25 | 1.849.800 | | 2001-01-17 | 00:00:00 | 21,38 | 23,19 | 21,25 | 22,62 | 2.931.600 | | 2001-01-18 | 00:00:00 | 22,56 | 24,69 | 22,44 | 24,12 | 1.109.400 | | 2001-01-19 | 00:00:00 | 23,50 | 23,87 | 19,75 | 20,06 | 2.952.000 | | 2001-01-22 | 00:00:00 | 19,69 | 19,75 | 18,50 | 19,06 | 2.455.200 | | 2001-01-23 | 00:00:00 | 19,81 | 22,44 | 19,78 | 21,13 | 1.538.400 | | 2001-01-24 | 00:00:00 | 21,06 | 21,13 | 19,87 | 20,69 | 708.900 | | 2001-01-25 | 00:00:00 | 20,41 | 20,63 | 19,37 | 19,75 | 594.400 | | 2001-01-26 | 00:00:00 | 19,37 | 20,31 | 19,25 | 19,37 | 634.800 | | 2001-01-29 | 00:00:00 | 19,50 | 19,87 | 18,06 | 18,81 | 1.312.600 | | 2001-01-30 | 00:00:00 | 19,00 | 19,50 | 17,88 | 18,12 | 555.800 | | 2001-01-31 | 00:00:00 | 18,38 | 18,88 | 18,12 | 18,12 | 625.500 | | 2001-02-01 | 00:00:00 | 18,81 | 19,75 | 18,00 | 18,63 | 432.900 | | 2001-02-02 | 00:00:00 | 18,63 | 20,00 | 18,63 | 19,12 | 801.600 | | 2001-02-05 | 00:00:00 | 19,25 | 20,25 | 18,88 | 19,62 | 757.200 | | 2001-02-06 | 00:00:00 | 20,00 | 20,25 | 18,44 | 19,19 | 486.000 | | 2001-02-07 | 00:00:00 | 19,50 | 20,00 | 18,88 | 19,19 | 828.400 | | 2001-02-08 | 00:00:00 | 19,23 | 19,62 | 18,25 | 18,44 | 254.200 | | 2001-02-09 | 00:00:00 | 18,39 | 18,50 | 16,75 | 17,56 | 441.600 | | 2001-02-12 | 00:00:00 | 17,56 | 18,63 | 17,50 | 18,25 | 1.313.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
