(Login BolsaPT & Canal Forex) |
|
CONTINENTAL MINER - [Ticker: KMKCF.OB] | | 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 | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | 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 KMKCF.OB de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-31 | 00:00:00 | 1,36 | 1,36 | 1,29 | 1,33 | 84.500 | 2006-04-03 | 00:00:00 | 1,30 | 1,41 | 1,30 | 1,40 | 26.300 | 2006-04-04 | 00:00:00 | 1,41 | 1,44 | 1,37 | 1,40 | 241.500 | 2006-04-05 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,39 | 56.900 | 2006-04-06 | 00:00:00 | 1,39 | 1,49 | 1,38 | 1,48 | 172.600 | 2006-04-07 | 00:00:00 | 1,49 | 1,49 | 1,47 | 1,47 | 89.500 | 2006-04-10 | 00:00:00 | 1,47 | 1,74 | 1,44 | 1,69 | 300.300 | 2006-04-11 | 00:00:00 | 1,69 | 1,71 | 1,62 | 1,64 | 196.200 | 2006-04-12 | 00:00:00 | 1,64 | 1,74 | 1,58 | 1,65 | 154.500 | 2006-04-13 | 00:00:00 | 1,61 | 1,80 | 1,61 | 1,65 | 124.100 | 2006-04-17 | 00:00:00 | 1,70 | 1,76 | 1,70 | 1,74 | 306.800 | 2006-04-18 | 00:00:00 | 1,76 | 1,93 | 1,75 | 1,80 | 516.200 | 2006-04-19 | 00:00:00 | 1,83 | 1,90 | 1,80 | 1,86 | 476.700 | 2006-04-20 | 00:00:00 | 1,86 | 1,87 | 1,68 | 1,79 | 179.300 | 2006-04-21 | 00:00:00 | 1,74 | 1,98 | 1,74 | 1,88 | 522.900 | 2006-04-24 | 00:00:00 | 1,88 | 1,88 | 1,75 | 1,78 | 254.900 | 2006-04-25 | 00:00:00 | 1,82 | 1,96 | 1,80 | 1,94 | 140.200 | 2006-04-26 | 00:00:00 | 2,03 | 2,23 | 1,98 | 2,19 | 300.500 | 2006-04-27 | 00:00:00 | 2,19 | 2,21 | 2,04 | 2,10 | 171.500 | 2006-04-28 | 00:00:00 | 2,04 | 2,30 | 2,04 | 2,25 | 96.300 | 2006-05-01 | 00:00:00 | 2,32 | 2,50 | 2,25 | 2,49 | 460.200 | 2006-05-02 | 00:00:00 | 2,60 | 2,67 | 2,29 | 2,40 | 408.500 | 2006-05-03 | 00:00:00 | 2,38 | 2,38 | 2,21 | 2,30 | 171.700 | 2006-05-04 | 00:00:00 | 2,25 | 2,27 | 2,15 | 2,25 | 185.200 | 2006-05-05 | 00:00:00 | 2,30 | 2,30 | 2,18 | 2,18 | 170.000 | 2006-05-08 | 00:00:00 | 2,20 | 2,21 | 2,09 | 2,14 | 61.000 | 2006-05-09 | 00:00:00 | 2,12 | 2,15 | 1,91 | 1,96 | 877.800 | 2006-05-10 | 00:00:00 | 1,96 | 2,12 | 1,96 | 2,10 | 249.200 | 2006-05-11 | 00:00:00 | 2,12 | 2,19 | 2,03 | 2,04 | 57.200 | 2006-05-12 | 00:00:00 | 2,06 | 2,06 | 1,92 | 2,00 | 150.600 | 2006-05-15 | 00:00:00 | 1,86 | 1,91 | 1,67 | 1,75 | 184.000 | 2006-05-16 | 00:00:00 | 1,87 | 1,92 | 1,74 | 1,92 | 121.200 | 2006-05-17 | 00:00:00 | 1,88 | 1,99 | 1,71 | 1,77 | 140.500 | 2006-05-18 | 00:00:00 | 1,73 | 1,79 | 1,59 | 1,60 | 273.500 | 2006-05-19 | 00:00:00 | 1,72 | 1,72 | 1,52 | 1,72 | 158.800 | 2006-05-22 | 00:00:00 | 1,92 | 1,92 | 1,70 | 1,90 | 38.000 | 2006-05-23 | 00:00:00 | 1,90 | 1,90 | 1,61 | 1,63 | 258.700 | 2006-05-24 | 00:00:00 | 1,61 | 1,63 | 1,55 | 1,60 | 173.700 | 2006-05-25 | 00:00:00 | 1,62 | 1,65 | 1,60 | 1,61 | 68.400 | 2006-05-26 | 00:00:00 | 1,68 | 1,72 | 1,61 | 1,72 | 25.700 | 2006-05-30 | 00:00:00 | 1,72 | 1,97 | 1,72 | 1,86 | 214.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|