(Login BolsaPT & Canal Forex) |
|
 KSE - [Ticker: KSE] |     | | 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 KSE de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-10 | 00:00:00 | 33,02 | 33,05 | 32,50 | 32,70 | 214.300 | | 2001-12-11 | 00:00:00 | 32,90 | 32,90 | 32,10 | 32,27 | 240.600 | | 2001-12-12 | 00:00:00 | 32,45 | 32,60 | 31,53 | 32,53 | 278.300 | | 2001-12-13 | 00:00:00 | 32,40 | 32,99 | 32,21 | 32,87 | 415.500 | | 2001-12-14 | 00:00:00 | 33,10 | 33,34 | 32,60 | 33,32 | 302.100 | | 2001-12-17 | 00:00:00 | 33,20 | 33,46 | 33,00 | 33,15 | 216.500 | | 2001-12-18 | 00:00:00 | 33,20 | 33,82 | 33,14 | 33,77 | 235.300 | | 2001-12-19 | 00:00:00 | 33,60 | 34,80 | 33,56 | 34,33 | 391.600 | | 2001-12-20 | 00:00:00 | 34,20 | 34,70 | 34,18 | 34,36 | 190.300 | | 2001-12-21 | 00:00:00 | 34,40 | 34,60 | 34,15 | 34,26 | 639.600 | | 2001-12-24 | 00:00:00 | 34,25 | 34,55 | 34,25 | 34,30 | 175.600 | | 2001-12-26 | 00:00:00 | 34,31 | 34,95 | 34,26 | 34,65 | 222.300 | | 2001-12-27 | 00:00:00 | 34,60 | 34,87 | 34,50 | 34,85 | 137.200 | | 2001-12-28 | 00:00:00 | 34,86 | 34,97 | 34,56 | 34,75 | 320.500 | | 2001-12-31 | 00:00:00 | 34,70 | 34,98 | 34,49 | 34,65 | 241.400 | | 2002-01-02 | 00:00:00 | 34,51 | 35,23 | 33,70 | 35,11 | 333.300 | | 2002-01-03 | 00:00:00 | 34,90 | 35,25 | 34,28 | 34,74 | 230.600 | | 2002-01-04 | 00:00:00 | 34,80 | 35,35 | 34,50 | 35,10 | 256.100 | | 2002-01-07 | 00:00:00 | 35,15 | 35,55 | 35,00 | 35,22 | 421.300 | | 2002-01-08 | 00:00:00 | 35,25 | 35,30 | 34,65 | 34,76 | 220.300 | | 2002-01-09 | 00:00:00 | 34,77 | 35,05 | 34,34 | 34,45 | 429.000 | | 2002-01-10 | 00:00:00 | 34,45 | 34,68 | 34,40 | 34,53 | 275.100 | | 2002-01-11 | 00:00:00 | 34,10 | 34,10 | 33,55 | 33,64 | 487.200 | | 2002-01-14 | 00:00:00 | 33,70 | 34,14 | 33,43 | 34,01 | 248.600 | | 2002-01-15 | 00:00:00 | 34,31 | 34,40 | 34,00 | 34,05 | 254.400 | | 2002-01-16 | 00:00:00 | 34,05 | 34,24 | 33,76 | 33,81 | 286.500 | | 2002-01-17 | 00:00:00 | 33,95 | 33,98 | 33,63 | 33,73 | 165.500 | | 2002-01-18 | 00:00:00 | 33,73 | 33,75 | 33,20 | 33,50 | 231.000 | | 2002-01-22 | 00:00:00 | 33,60 | 33,60 | 33,20 | 33,22 | 189.400 | | 2002-01-23 | 00:00:00 | 33,22 | 33,50 | 33,16 | 33,39 | 126.900 | | 2002-01-24 | 00:00:00 | 33,39 | 33,39 | 32,69 | 32,90 | 479.100 | | 2002-01-25 | 00:00:00 | 33,00 | 33,10 | 32,40 | 32,46 | 557.800 | | 2002-01-28 | 00:00:00 | 32,50 | 32,67 | 32,42 | 32,51 | 408.200 | | 2002-01-29 | 00:00:00 | 32,54 | 32,60 | 31,76 | 31,83 | 340.900 | | 2002-01-30 | 00:00:00 | 31,70 | 32,47 | 31,25 | 32,27 | 242.900 | | 2002-01-31 | 00:00:00 | 32,45 | 32,45 | 31,81 | 32,36 | 238.200 | | 2002-02-04 | 00:00:00 | 32,48 | 32,48 | 31,55 | 31,70 | 268.100 | | 2002-02-05 | 00:00:00 | 31,50 | 31,69 | 30,70 | 31,40 | 324.100 | | 2002-02-06 | 00:00:00 | 31,44 | 31,54 | 30,85 | 30,99 | 421.100 | | 2002-02-07 | 00:00:00 | 30,99 | 31,05 | 30,65 | 30,82 | 220.300 | | 2002-02-08 | 00:00:00 | 30,83 | 30,99 | 30,44 | 30,66 | 306.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
