(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-09 | 00:00:00 | 36,15 | 36,15 | 35,85 | 35,87 | 273.100 | | 2002-04-10 | 00:00:00 | 35,85 | 37,00 | 35,85 | 36,95 | 399.000 | | 2002-04-11 | 00:00:00 | 36,95 | 37,04 | 36,58 | 36,71 | 430.600 | | 2002-04-12 | 00:00:00 | 36,70 | 36,71 | 36,41 | 36,59 | 519.200 | | 2002-04-15 | 00:00:00 | 36,00 | 36,60 | 36,00 | 36,37 | 449.100 | | 2002-04-16 | 00:00:00 | 36,40 | 36,92 | 36,35 | 36,83 | 277.400 | | 2002-04-17 | 00:00:00 | 36,99 | 37,15 | 36,60 | 36,92 | 242.400 | | 2002-04-18 | 00:00:00 | 36,80 | 37,16 | 36,75 | 37,03 | 211.800 | | 2002-04-19 | 00:00:00 | 37,10 | 37,12 | 36,79 | 37,07 | 173.300 | | 2002-04-22 | 00:00:00 | 36,85 | 37,40 | 36,83 | 37,30 | 265.800 | | 2002-04-23 | 00:00:00 | 37,25 | 37,45 | 37,00 | 37,34 | 200.100 | | 2002-04-24 | 00:00:00 | 37,09 | 37,20 | 36,08 | 36,25 | 533.200 | | 2002-04-25 | 00:00:00 | 36,17 | 36,70 | 35,92 | 36,35 | 326.200 | | 2002-04-26 | 00:00:00 | 36,45 | 37,25 | 36,22 | 36,27 | 330.000 | | 2002-04-29 | 00:00:00 | 35,25 | 35,30 | 34,35 | 34,85 | 2.175.900 | | 2002-04-30 | 00:00:00 | 35,05 | 35,55 | 34,81 | 35,30 | 2.934.200 | | 2002-05-01 | 00:00:00 | 35,60 | 35,73 | 35,32 | 35,49 | 2.870.100 | | 2002-05-02 | 00:00:00 | 35,82 | 35,82 | 35,37 | 35,55 | 698.500 | | 2002-05-03 | 00:00:00 | 35,60 | 35,74 | 35,29 | 35,50 | 418.100 | | 2002-05-06 | 00:00:00 | 35,60 | 35,79 | 35,25 | 35,40 | 590.800 | | 2002-05-07 | 00:00:00 | 35,41 | 35,80 | 35,39 | 35,75 | 582.000 | | 2002-05-08 | 00:00:00 | 35,88 | 35,98 | 35,51 | 35,93 | 441.500 | | 2002-05-09 | 00:00:00 | 35,94 | 36,35 | 35,71 | 35,76 | 561.500 | | 2002-05-10 | 00:00:00 | 35,80 | 35,98 | 35,23 | 35,40 | 318.700 | | 2002-05-13 | 00:00:00 | 35,55 | 35,60 | 35,15 | 35,53 | 518.700 | | 2002-05-14 | 00:00:00 | 35,50 | 36,10 | 35,50 | 36,05 | 445.300 | | 2002-05-15 | 00:00:00 | 36,05 | 36,49 | 35,71 | 36,02 | 1.487.300 | | 2002-05-16 | 00:00:00 | 36,27 | 36,39 | 35,81 | 35,87 | 520.600 | | 2002-05-17 | 00:00:00 | 35,90 | 36,02 | 35,69 | 35,94 | 733.000 | | 2002-05-20 | 00:00:00 | 35,94 | 36,60 | 35,82 | 36,14 | 361.800 | | 2002-05-21 | 00:00:00 | 36,20 | 36,76 | 35,90 | 36,72 | 560.500 | | 2002-05-22 | 00:00:00 | 36,90 | 37,48 | 36,87 | 37,33 | 1.482.500 | | 2002-05-23 | 00:00:00 | 37,44 | 37,95 | 37,30 | 37,84 | 358.000 | | 2002-05-24 | 00:00:00 | 37,90 | 38,20 | 37,52 | 38,03 | 313.200 | | 2002-05-28 | 00:00:00 | 38,03 | 38,10 | 37,45 | 38,00 | 237.000 | | 2002-05-29 | 00:00:00 | 38,01 | 38,08 | 37,22 | 37,87 | 344.700 | | 2002-05-30 | 00:00:00 | 37,62 | 38,10 | 37,55 | 37,92 | 596.000 | | 2002-05-31 | 00:00:00 | 37,92 | 38,06 | 37,60 | 37,86 | 688.500 | | 2002-06-03 | 00:00:00 | 37,99 | 37,99 | 37,00 | 37,06 | 407.500 | | 2002-06-04 | 00:00:00 | 37,06 | 37,85 | 36,90 | 37,64 | 649.900 | | 2002-06-05 | 00:00:00 | 37,73 | 37,73 | 36,93 | 37,28 | 437.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
