(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-23 | 00:00:00 | 34,34 | 34,59 | 34,30 | 34,45 | 811.700 | | 2003-01-24 | 00:00:00 | 34,38 | 34,40 | 33,67 | 33,76 | 611.200 | | 2003-01-27 | 00:00:00 | 33,76 | 33,76 | 33,01 | 33,12 | 918.100 | | 2003-01-28 | 00:00:00 | 33,50 | 34,38 | 33,30 | 34,27 | 1.146.000 | | 2003-01-29 | 00:00:00 | 34,20 | 34,20 | 33,63 | 34,00 | 666.200 | | 2003-01-30 | 00:00:00 | 34,09 | 34,25 | 33,65 | 33,73 | 637.800 | | 2003-01-31 | 00:00:00 | 33,73 | 34,06 | 33,70 | 34,00 | 929.500 | | 2003-02-03 | 00:00:00 | 34,00 | 34,17 | 33,81 | 34,12 | 601.400 | | 2003-02-04 | 00:00:00 | 34,19 | 34,19 | 33,44 | 33,67 | 590.100 | | 2003-02-05 | 00:00:00 | 33,70 | 33,85 | 33,25 | 33,32 | 445.600 | | 2003-02-06 | 00:00:00 | 33,24 | 33,49 | 32,76 | 32,99 | 599.600 | | 2003-02-07 | 00:00:00 | 32,99 | 33,05 | 32,57 | 32,90 | 472.200 | | 2003-02-10 | 00:00:00 | 33,00 | 33,30 | 32,81 | 33,06 | 574.800 | | 2003-02-11 | 00:00:00 | 33,06 | 33,18 | 31,82 | 32,00 | 703.900 | | 2003-02-12 | 00:00:00 | 32,30 | 32,30 | 31,47 | 31,53 | 823.900 | | 2003-02-13 | 00:00:00 | 31,46 | 31,99 | 31,02 | 31,80 | 941.900 | | 2003-02-14 | 00:00:00 | 31,75 | 32,14 | 31,60 | 31,98 | 432.300 | | 2003-02-18 | 00:00:00 | 32,00 | 32,42 | 32,00 | 32,41 | 429.100 | | 2003-02-19 | 00:00:00 | 32,41 | 32,88 | 32,33 | 32,69 | 448.200 | | 2003-02-20 | 00:00:00 | 32,69 | 32,90 | 32,20 | 32,43 | 562.700 | | 2003-02-21 | 00:00:00 | 32,69 | 32,74 | 32,00 | 32,11 | 831.800 | | 2003-02-24 | 00:00:00 | 32,30 | 32,32 | 31,95 | 32,01 | 592.100 | | 2003-02-25 | 00:00:00 | 31,72 | 32,47 | 31,72 | 32,42 | 514.900 | | 2003-02-26 | 00:00:00 | 32,42 | 32,42 | 31,70 | 31,86 | 554.000 | | 2003-02-27 | 00:00:00 | 31,86 | 32,25 | 31,50 | 31,70 | 811.300 | | 2003-02-28 | 00:00:00 | 31,77 | 31,99 | 31,61 | 31,97 | 498.400 | | 2003-03-03 | 00:00:00 | 32,04 | 32,60 | 32,03 | 32,23 | 371.500 | | 2003-03-04 | 00:00:00 | 32,28 | 32,30 | 32,05 | 32,08 | 377.000 | | 2003-03-05 | 00:00:00 | 32,14 | 32,44 | 31,89 | 32,40 | 450.900 | | 2003-03-06 | 00:00:00 | 32,32 | 32,44 | 32,02 | 32,41 | 431.700 | | 2003-03-07 | 00:00:00 | 32,10 | 32,54 | 32,00 | 32,33 | 511.300 | | 2003-03-10 | 00:00:00 | 32,28 | 32,37 | 31,72 | 31,88 | 466.500 | | 2003-03-11 | 00:00:00 | 31,94 | 32,30 | 31,36 | 31,42 | 508.100 | | 2003-03-12 | 00:00:00 | 31,47 | 31,65 | 31,07 | 31,65 | 565.700 | | 2003-03-13 | 00:00:00 | 32,00 | 32,05 | 31,43 | 32,05 | 446.400 | | 2003-03-14 | 00:00:00 | 32,30 | 32,43 | 31,98 | 32,25 | 466.400 | | 2003-03-17 | 00:00:00 | 32,25 | 32,69 | 32,10 | 32,69 | 839.300 | | 2003-03-18 | 00:00:00 | 32,70 | 32,77 | 32,18 | 32,37 | 783.700 | | 2003-03-19 | 00:00:00 | 32,46 | 32,57 | 32,26 | 32,57 | 428.300 | | 2003-03-20 | 00:00:00 | 32,50 | 32,81 | 32,27 | 32,71 | 458.400 | | 2003-03-21 | 00:00:00 | 32,97 | 33,44 | 32,64 | 33,44 | 637.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
