(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 | | 2002-11-22 | 00:00:00 | 35,35 | 36,36 | 35,35 | 36,23 | 432.900 | | 2002-11-25 | 00:00:00 | 36,25 | 36,80 | 36,01 | 36,68 | 412.300 | | 2002-11-26 | 00:00:00 | 36,45 | 36,60 | 35,20 | 35,38 | 638.800 | | 2002-11-27 | 00:00:00 | 35,50 | 35,78 | 35,18 | 35,64 | 380.700 | | 2002-11-29 | 00:00:00 | 35,64 | 35,65 | 35,23 | 35,29 | 245.700 | | 2002-12-02 | 00:00:00 | 35,40 | 35,58 | 34,80 | 35,10 | 428.200 | | 2002-12-03 | 00:00:00 | 35,00 | 35,80 | 34,99 | 35,61 | 853.400 | | 2002-12-04 | 00:00:00 | 35,65 | 36,10 | 34,90 | 34,91 | 431.800 | | 2002-12-05 | 00:00:00 | 35,05 | 35,26 | 34,50 | 34,61 | 545.600 | | 2002-12-06 | 00:00:00 | 34,55 | 34,60 | 34,20 | 34,56 | 606.900 | | 2002-12-09 | 00:00:00 | 34,57 | 34,89 | 34,44 | 34,70 | 751.900 | | 2002-12-10 | 00:00:00 | 34,75 | 34,87 | 34,27 | 34,70 | 822.600 | | 2002-12-11 | 00:00:00 | 34,70 | 35,09 | 34,47 | 35,05 | 467.600 | | 2002-12-12 | 00:00:00 | 34,80 | 35,60 | 34,60 | 35,60 | 688.000 | | 2002-12-13 | 00:00:00 | 35,30 | 35,73 | 35,13 | 35,22 | 543.700 | | 2002-12-16 | 00:00:00 | 35,55 | 35,85 | 35,50 | 35,82 | 406.100 | | 2002-12-17 | 00:00:00 | 35,70 | 36,05 | 35,65 | 35,98 | 514.500 | | 2002-12-18 | 00:00:00 | 36,10 | 36,16 | 35,66 | 35,82 | 438.100 | | 2002-12-19 | 00:00:00 | 35,82 | 35,93 | 35,39 | 35,50 | 455.900 | | 2002-12-20 | 00:00:00 | 35,34 | 35,62 | 35,00 | 35,17 | 1.157.400 | | 2002-12-23 | 00:00:00 | 35,35 | 35,42 | 34,80 | 34,99 | 629.000 | | 2002-12-24 | 00:00:00 | 34,97 | 35,00 | 34,76 | 34,92 | 168.100 | | 2002-12-26 | 00:00:00 | 34,92 | 35,63 | 34,87 | 35,40 | 245.700 | | 2002-12-27 | 00:00:00 | 35,50 | 35,57 | 34,90 | 35,17 | 234.900 | | 2002-12-30 | 00:00:00 | 35,05 | 35,56 | 35,01 | 35,30 | 395.900 | | 2002-12-31 | 00:00:00 | 35,45 | 35,45 | 35,01 | 35,24 | 286.000 | | 2003-01-02 | 00:00:00 | 35,48 | 35,89 | 35,35 | 35,89 | 319.300 | | 2003-01-03 | 00:00:00 | 35,85 | 36,44 | 35,85 | 36,42 | 431.600 | | 2003-01-06 | 00:00:00 | 36,35 | 38,14 | 36,31 | 38,00 | 870.400 | | 2003-01-07 | 00:00:00 | 38,00 | 38,00 | 36,71 | 36,92 | 832.700 | | 2003-01-08 | 00:00:00 | 36,92 | 37,25 | 36,78 | 36,99 | 508.300 | | 2003-01-09 | 00:00:00 | 36,99 | 36,99 | 36,31 | 36,65 | 649.000 | | 2003-01-10 | 00:00:00 | 36,58 | 36,60 | 36,25 | 36,45 | 2.108.100 | | 2003-01-13 | 00:00:00 | 36,05 | 36,19 | 35,54 | 35,86 | 519.200 | | 2003-01-14 | 00:00:00 | 34,01 | 34,50 | 33,65 | 33,95 | 4.057.500 | | 2003-01-15 | 00:00:00 | 34,10 | 34,54 | 33,80 | 34,40 | 1.710.900 | | 2003-01-16 | 00:00:00 | 34,65 | 34,71 | 34,35 | 34,60 | 905.200 | | 2003-01-17 | 00:00:00 | 34,40 | 34,95 | 34,36 | 34,66 | 773.800 | | 2003-01-21 | 00:00:00 | 34,80 | 34,89 | 34,50 | 34,63 | 1.188.800 | | 2003-01-22 | 00:00:00 | 34,69 | 34,70 | 34,27 | 34,31 | 808.000 | | 2003-01-23 | 00:00:00 | 34,34 | 34,59 | 34,30 | 34,45 | 811.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
