(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-05 | 00:00:00 | 37,73 | 37,73 | 36,93 | 37,28 | 437.500 | | 2002-06-06 | 00:00:00 | 37,28 | 37,50 | 36,20 | 36,60 | 512.400 | | 2002-06-07 | 00:00:00 | 36,35 | 36,97 | 36,10 | 36,73 | 410.700 | | 2002-06-10 | 00:00:00 | 36,80 | 37,02 | 36,70 | 36,77 | 504.200 | | 2002-06-11 | 00:00:00 | 36,70 | 36,95 | 36,48 | 36,66 | 510.300 | | 2002-06-12 | 00:00:00 | 36,56 | 36,95 | 36,25 | 36,86 | 344.000 | | 2002-06-13 | 00:00:00 | 36,61 | 36,95 | 36,50 | 36,77 | 365.800 | | 2002-06-14 | 00:00:00 | 36,77 | 36,95 | 35,72 | 36,20 | 321.300 | | 2002-06-17 | 00:00:00 | 36,22 | 37,12 | 36,05 | 37,11 | 379.800 | | 2002-06-18 | 00:00:00 | 37,11 | 37,28 | 37,00 | 37,02 | 289.200 | | 2002-06-19 | 00:00:00 | 37,00 | 37,10 | 36,30 | 36,35 | 568.400 | | 2002-06-20 | 00:00:00 | 36,55 | 37,05 | 36,50 | 36,52 | 659.200 | | 2002-06-21 | 00:00:00 | 36,00 | 36,60 | 36,00 | 36,05 | 693.200 | | 2002-06-24 | 00:00:00 | 36,02 | 36,30 | 35,60 | 35,86 | 903.100 | | 2002-06-25 | 00:00:00 | 36,10 | 36,45 | 35,86 | 36,18 | 560.000 | | 2002-06-26 | 00:00:00 | 36,10 | 36,46 | 35,68 | 36,19 | 316.400 | | 2002-06-27 | 00:00:00 | 36,22 | 36,80 | 36,15 | 36,64 | 1.051.300 | | 2002-06-28 | 00:00:00 | 36,70 | 38,00 | 36,64 | 37,65 | 739.500 | | 2002-07-01 | 00:00:00 | 37,51 | 38,19 | 37,51 | 37,71 | 648.000 | | 2002-07-02 | 00:00:00 | 37,48 | 37,94 | 36,82 | 36,85 | 802.400 | | 2002-07-03 | 00:00:00 | 36,70 | 36,87 | 36,48 | 36,86 | 703.800 | | 2002-07-05 | 00:00:00 | 36,86 | 37,45 | 36,60 | 37,42 | 266.200 | | 2002-07-08 | 00:00:00 | 37,65 | 37,90 | 36,90 | 37,10 | 954.600 | | 2002-07-09 | 00:00:00 | 37,10 | 37,18 | 35,91 | 35,95 | 652.500 | | 2002-07-10 | 00:00:00 | 36,09 | 36,10 | 34,62 | 34,83 | 984.300 | | 2002-07-11 | 00:00:00 | 34,60 | 35,59 | 34,10 | 35,35 | 727.700 | | 2002-07-12 | 00:00:00 | 35,06 | 35,27 | 33,90 | 34,25 | 407.100 | | 2002-07-15 | 00:00:00 | 34,00 | 34,58 | 32,20 | 34,58 | 2.066.800 | | 2002-07-16 | 00:00:00 | 34,23 | 34,50 | 32,97 | 33,14 | 1.097.300 | | 2002-07-17 | 00:00:00 | 33,44 | 33,74 | 32,80 | 33,19 | 536.800 | | 2002-07-18 | 00:00:00 | 33,19 | 33,51 | 32,75 | 32,80 | 480.700 | | 2002-07-19 | 00:00:00 | 32,60 | 32,65 | 30,07 | 31,09 | 888.300 | | 2002-07-22 | 00:00:00 | 30,85 | 31,47 | 29,85 | 30,46 | 811.500 | | 2002-07-23 | 00:00:00 | 30,71 | 30,85 | 29,03 | 29,17 | 843.000 | | 2002-07-24 | 00:00:00 | 27,50 | 30,99 | 27,41 | 30,98 | 1.054.200 | | 2002-07-25 | 00:00:00 | 30,98 | 32,24 | 30,80 | 32,24 | 649.700 | | 2002-07-26 | 00:00:00 | 31,74 | 32,24 | 31,50 | 32,04 | 522.600 | | 2002-07-29 | 00:00:00 | 32,45 | 32,91 | 32,16 | 32,80 | 580.600 | | 2002-07-30 | 00:00:00 | 32,80 | 34,11 | 32,60 | 34,10 | 693.200 | | 2002-07-31 | 00:00:00 | 34,25 | 34,95 | 34,04 | 34,90 | 973.800 | | 2002-08-01 | 00:00:00 | 34,95 | 35,29 | 33,84 | 34,72 | 718.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
