(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 18,69 | 19,10 | 18,60 | 19,06 | 1.030.000 | | 2001-04-11 | 00:00:00 | 19,19 | 19,19 | 18,00 | 18,30 | 841.800 | | 2001-04-12 | 00:00:00 | 18,48 | 18,90 | 18,41 | 18,86 | 644.000 | | 2001-04-16 | 00:00:00 | 18,90 | 19,00 | 18,30 | 18,49 | 177.900 | | 2001-04-17 | 00:00:00 | 18,21 | 19,59 | 18,21 | 19,48 | 959.800 | | 2001-04-18 | 00:00:00 | 20,48 | 20,88 | 19,13 | 19,14 | 536.700 | | 2001-04-19 | 00:00:00 | 19,14 | 19,81 | 19,14 | 19,47 | 336.000 | | 2001-04-20 | 00:00:00 | 19,16 | 19,58 | 18,02 | 19,15 | 193.800 | | 2001-04-23 | 00:00:00 | 19,58 | 19,58 | 17,99 | 18,05 | 235.800 | | 2001-04-24 | 00:00:00 | 18,22 | 19,50 | 18,22 | 18,69 | 655.800 | | 2001-04-25 | 00:00:00 | 18,51 | 19,50 | 18,35 | 19,46 | 652.000 | | 2001-04-26 | 00:00:00 | 19,50 | 19,66 | 19,01 | 19,18 | 290.700 | | 2001-04-27 | 00:00:00 | 19,48 | 20,95 | 19,35 | 20,59 | 813.900 | | 2001-04-30 | 00:00:00 | 20,57 | 21,25 | 20,30 | 20,53 | 1.243.800 | | 2001-05-01 | 00:00:00 | 21,80 | 21,85 | 18,76 | 19,27 | 1.814.100 | | 2001-05-02 | 00:00:00 | 19,65 | 19,80 | 18,26 | 18,40 | 1.696.800 | | 2001-05-03 | 00:00:00 | 18,45 | 18,45 | 15,30 | 15,98 | 1.665.600 | | 2001-05-04 | 00:00:00 | 15,18 | 15,91 | 15,00 | 15,24 | 1.427.800 | | 2001-05-07 | 00:00:00 | 15,13 | 15,48 | 14,74 | 14,78 | 1.346.000 | | 2001-05-08 | 00:00:00 | 14,91 | 15,75 | 14,78 | 15,74 | 1.366.600 | | 2001-05-09 | 00:00:00 | 15,69 | 15,69 | 15,13 | 15,50 | 548.100 | | 2001-05-10 | 00:00:00 | 15,54 | 15,98 | 15,45 | 15,46 | 432.300 | | 2001-05-11 | 00:00:00 | 15,66 | 15,94 | 15,45 | 15,72 | 476.700 | | 2001-05-14 | 00:00:00 | 15,78 | 16,00 | 15,48 | 15,67 | 718.600 | | 2001-05-15 | 00:00:00 | 15,55 | 15,77 | 15,50 | 15,75 | 833.100 | | 2001-05-16 | 00:00:00 | 15,80 | 15,85 | 15,70 | 15,85 | 665.100 | | 2001-05-17 | 00:00:00 | 15,80 | 16,25 | 15,80 | 16,18 | 667.800 | | 2001-05-18 | 00:00:00 | 16,19 | 16,25 | 16,14 | 16,16 | 309.000 | | 2001-05-21 | 00:00:00 | 16,25 | 16,33 | 16,22 | 16,27 | 756.900 | | 2001-05-22 | 00:00:00 | 16,22 | 16,22 | 15,80 | 15,83 | 388.500 | | 2001-05-23 | 00:00:00 | 15,84 | 15,87 | 15,56 | 15,60 | 212.000 | | 2001-05-24 | 00:00:00 | 15,60 | 16,24 | 15,60 | 16,24 | 193.000 | | 2001-05-25 | 00:00:00 | 16,70 | 17,20 | 16,59 | 17,08 | 535.500 | | 2001-05-29 | 00:00:00 | 17,06 | 17,22 | 16,95 | 17,18 | 487.400 | | 2001-05-30 | 00:00:00 | 17,18 | 17,18 | 17,02 | 17,12 | 408.900 | | 2001-05-31 | 00:00:00 | 17,12 | 17,13 | 16,90 | 16,90 | 426.300 | | 2001-06-01 | 00:00:00 | 17,00 | 17,06 | 16,89 | 17,01 | 450.900 | | 2001-06-04 | 00:00:00 | 17,01 | 17,68 | 17,01 | 17,68 | 409.500 | | 2001-06-05 | 00:00:00 | 17,88 | 19,30 | 17,88 | 19,30 | 721.500 | | 2001-06-06 | 00:00:00 | 19,25 | 19,25 | 18,39 | 18,39 | 382.200 | | 2001-06-07 | 00:00:00 | 18,45 | 18,55 | 18,40 | 18,47 | 203.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
