(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-11-08 | 00:00:00 | 2,48 | 2,53 | 2,48 | 2,51 | 113.400 | 2010-11-09 | 00:00:00 | 2,51 | 2,55 | 2,50 | 2,50 | 43.200 | 2010-11-10 | 00:00:00 | 2,54 | 2,55 | 2,49 | 2,54 | 50.900 | 2010-11-11 | 00:00:00 | 2,52 | 2,53 | 2,52 | 2,53 | 11.700 | 2010-11-12 | 00:00:00 | 2,52 | 2,52 | 2,51 | 2,51 | 27.100 | 2010-11-15 | 00:00:00 | 2,51 | 2,52 | 2,51 | 2,52 | 18.600 | 2010-11-16 | 00:00:00 | 2,51 | 2,51 | 2,47 | 2,47 | 61.100 | 2010-11-17 | 00:00:00 | 2,47 | 2,48 | 2,45 | 2,45 | 22.000 | 2010-11-18 | 00:00:00 | 2,46 | 2,50 | 2,46 | 2,50 | 53.300 | 2010-11-19 | 00:00:00 | 2,47 | 2,47 | 2,43 | 2,44 | 26.000 | 2010-11-22 | 00:00:00 | 2,45 | 2,49 | 2,45 | 2,47 | 56.400 | 2010-11-23 | 00:00:00 | 2,47 | 2,47 | 2,43 | 2,46 | 43.300 | 2010-11-24 | 00:00:00 | 2,47 | 2,51 | 2,47 | 2,51 | 58.300 | 2010-11-26 | 00:00:00 | 2,47 | 2,47 | 2,47 | 2,47 | 3.500 | 2010-11-29 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,50 | 52.200 | 2010-11-30 | 00:00:00 | 2,49 | 2,49 | 2,47 | 2,47 | 18.000 | 2010-12-01 | 00:00:00 | 2,47 | 2,50 | 2,46 | 2,50 | 58.100 | 2010-12-02 | 00:00:00 | 2,50 | 2,53 | 2,50 | 2,52 | 55.600 | 2010-12-03 | 00:00:00 | 2,51 | 2,54 | 2,50 | 2,51 | 38.500 | 2010-12-06 | 00:00:00 | 2,52 | 2,52 | 2,50 | 2,51 | 56.400 | 2010-12-07 | 00:00:00 | 2,50 | 2,50 | 2,49 | 2,49 | 8.400 | 2010-12-08 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,48 | 8.900 | 2010-12-09 | 00:00:00 | 2,50 | 2,50 | 2,49 | 2,49 | 6.200 | 2010-12-10 | 00:00:00 | 2,49 | 2,52 | 2,49 | 2,51 | 31.300 | 2010-12-13 | 00:00:00 | 2,50 | 2,51 | 2,50 | 2,51 | 19.600 | 2010-12-14 | 00:00:00 | 2,51 | 2,55 | 2,51 | 2,53 | 34.000 | 2010-12-15 | 00:00:00 | 2,52 | 2,53 | 2,51 | 2,52 | 142.100 | 2010-12-16 | 00:00:00 | 2,52 | 2,52 | 2,50 | 2,50 | 4.100 | 2010-12-17 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 22.700 | 2010-12-20 | 00:00:00 | 2,52 | 2,56 | 2,52 | 2,54 | 207.400 | 2010-12-21 | 00:00:00 | 2,54 | 2,55 | 2,53 | 2,53 | 33.800 | 2010-12-22 | 00:00:00 | 2,54 | 2,55 | 2,54 | 2,54 | 75.500 | 2010-12-23 | 00:00:00 | 2,55 | 2,57 | 2,55 | 2,56 | 218.000 | 2010-12-27 | 00:00:00 | 2,54 | 2,54 | 2,51 | 2,54 | 40.600 | 2010-12-28 | 00:00:00 | 2,52 | 2,55 | 2,52 | 2,55 | 22.000 | 2010-12-29 | 00:00:00 | 2,58 | 2,59 | 2,58 | 2,59 | 132.100 | 2010-12-30 | 00:00:00 | 2,59 | 2,60 | 2,59 | 2,59 | 101.000 | 2010-12-31 | 00:00:00 | 2,59 | 2,63 | 2,59 | 2,60 | 166.100 | 2011-01-03 | 00:00:00 | 2,61 | 2,61 | 2,57 | 2,57 | 58.200 | 2011-01-04 | 00:00:00 | 2,60 | 2,61 | 2,59 | 2,59 | 108.700 | 2011-01-05 | 00:00:00 | 2,59 | 2,61 | 2,59 | 2,61 | 118.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|