(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-27 | 00:00:00 | 34,25 | 34,44 | 33,50 | 33,67 | 591.000 | | 2002-09-30 | 00:00:00 | 33,42 | 33,81 | 33,00 | 33,50 | 532.300 | | 2002-10-01 | 00:00:00 | 33,90 | 34,31 | 33,60 | 34,31 | 932.900 | | 2002-10-02 | 00:00:00 | 34,36 | 34,45 | 33,72 | 33,90 | 620.900 | | 2002-10-03 | 00:00:00 | 34,40 | 34,78 | 34,01 | 34,36 | 465.600 | | 2002-10-04 | 00:00:00 | 34,11 | 34,11 | 33,48 | 33,62 | 582.500 | | 2002-10-07 | 00:00:00 | 33,40 | 34,40 | 33,36 | 33,79 | 587.500 | | 2002-10-08 | 00:00:00 | 34,00 | 34,40 | 32,02 | 33,90 | 1.005.100 | | 2002-10-09 | 00:00:00 | 33,65 | 33,66 | 31,65 | 31,75 | 968.700 | | 2002-10-10 | 00:00:00 | 31,10 | 33,55 | 30,75 | 33,32 | 2.478.600 | | 2002-10-11 | 00:00:00 | 33,55 | 33,63 | 32,60 | 33,38 | 526.800 | | 2002-10-14 | 00:00:00 | 33,39 | 33,85 | 32,20 | 33,79 | 504.200 | | 2002-10-15 | 00:00:00 | 33,80 | 34,49 | 33,78 | 34,49 | 618.500 | | 2002-10-16 | 00:00:00 | 34,49 | 34,65 | 33,66 | 33,95 | 532.500 | | 2002-10-17 | 00:00:00 | 34,20 | 34,53 | 33,80 | 34,15 | 414.200 | | 2002-10-18 | 00:00:00 | 34,16 | 35,14 | 33,63 | 34,96 | 526.200 | | 2002-10-21 | 00:00:00 | 34,94 | 36,18 | 34,90 | 36,18 | 634.600 | | 2002-10-22 | 00:00:00 | 36,00 | 36,57 | 35,92 | 36,26 | 989.400 | | 2002-10-23 | 00:00:00 | 36,35 | 36,80 | 36,00 | 36,35 | 627.200 | | 2002-10-24 | 00:00:00 | 36,55 | 36,98 | 36,00 | 36,39 | 471.100 | | 2002-10-25 | 00:00:00 | 36,39 | 36,39 | 35,51 | 36,10 | 385.000 | | 2002-10-28 | 00:00:00 | 36,19 | 36,83 | 36,00 | 36,26 | 410.500 | | 2002-10-29 | 00:00:00 | 36,27 | 36,30 | 35,45 | 35,94 | 414.700 | | 2002-10-30 | 00:00:00 | 36,00 | 36,65 | 36,00 | 36,62 | 497.700 | | 2002-10-31 | 00:00:00 | 36,79 | 36,79 | 36,17 | 36,53 | 275.200 | | 2002-11-01 | 00:00:00 | 36,50 | 36,89 | 36,09 | 36,88 | 268.100 | | 2002-11-04 | 00:00:00 | 37,00 | 37,15 | 36,41 | 36,67 | 444.300 | | 2002-11-05 | 00:00:00 | 36,80 | 36,90 | 36,07 | 36,26 | 729.800 | | 2002-11-06 | 00:00:00 | 36,35 | 36,50 | 35,90 | 36,15 | 833.800 | | 2002-11-07 | 00:00:00 | 36,15 | 36,15 | 34,75 | 35,24 | 632.800 | | 2002-11-08 | 00:00:00 | 35,30 | 35,68 | 34,57 | 34,86 | 599.400 | | 2002-11-11 | 00:00:00 | 34,63 | 35,02 | 34,42 | 34,76 | 206.400 | | 2002-11-12 | 00:00:00 | 35,16 | 35,22 | 34,12 | 34,17 | 620.600 | | 2002-11-13 | 00:00:00 | 34,25 | 34,69 | 33,80 | 33,93 | 687.900 | | 2002-11-14 | 00:00:00 | 34,17 | 34,61 | 34,17 | 34,52 | 494.300 | | 2002-11-15 | 00:00:00 | 34,40 | 35,16 | 34,40 | 35,16 | 327.800 | | 2002-11-18 | 00:00:00 | 35,60 | 35,77 | 34,91 | 35,07 | 634.300 | | 2002-11-19 | 00:00:00 | 34,90 | 35,12 | 34,48 | 34,73 | 359.600 | | 2002-11-20 | 00:00:00 | 34,50 | 35,27 | 34,50 | 35,27 | 254.000 | | 2002-11-21 | 00:00:00 | 35,15 | 35,56 | 35,10 | 35,47 | 462.400 | | 2002-11-22 | 00:00:00 | 35,35 | 36,36 | 35,35 | 36,23 | 432.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
