(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-24 | 00:00:00 | 34,19 | 34,38 | 33,62 | 33,81 | 446.500 | | 2000-08-25 | 00:00:00 | 33,88 | 33,94 | 33,31 | 33,31 | 658.900 | | 2000-08-30 | 00:00:00 | 34,25 | 34,69 | 34,12 | 34,69 | 323.900 | | 2000-08-31 | 00:00:00 | 34,50 | 34,62 | 34,12 | 34,44 | 469.000 | | 2000-09-01 | 00:00:00 | 34,38 | 34,50 | 34,25 | 34,44 | 157.200 | | 2000-09-05 | 00:00:00 | 34,88 | 35,06 | 34,19 | 34,44 | 312.000 | | 2000-09-06 | 00:00:00 | 34,50 | 34,75 | 34,31 | 34,62 | 214.100 | | 2000-09-07 | 00:00:00 | 34,62 | 35,19 | 34,56 | 34,94 | 484.000 | | 2000-09-08 | 00:00:00 | 35,00 | 36,38 | 34,81 | 36,03 | 772.200 | | 2000-09-11 | 00:00:00 | 35,94 | 36,75 | 35,94 | 36,58 | 475.000 | | 2000-09-12 | 00:00:00 | 36,44 | 36,62 | 36,00 | 36,50 | 296.100 | | 2000-09-13 | 00:00:00 | 36,25 | 36,50 | 36,19 | 36,38 | 250.400 | | 2000-09-14 | 00:00:00 | 36,44 | 36,44 | 35,75 | 36,19 | 270.900 | | 2000-09-15 | 00:00:00 | 36,50 | 37,31 | 36,44 | 36,89 | 562.900 | | 2000-09-18 | 00:00:00 | 36,75 | 37,25 | 36,56 | 37,25 | 236.300 | | 2000-09-19 | 00:00:00 | 37,38 | 37,50 | 36,12 | 36,19 | 332.800 | | 2000-09-20 | 00:00:00 | 36,31 | 36,94 | 35,56 | 36,25 | 478.500 | | 2000-09-21 | 00:00:00 | 36,25 | 36,75 | 35,62 | 36,00 | 214.700 | | 2000-09-22 | 00:00:00 | 36,19 | 36,94 | 36,06 | 36,38 | 292.200 | | 2000-09-25 | 00:00:00 | 36,44 | 36,56 | 35,50 | 35,69 | 429.800 | | 2000-09-26 | 00:00:00 | 35,62 | 36,94 | 35,62 | 36,62 | 327.300 | | 2000-09-27 | 00:00:00 | 36,62 | 37,02 | 36,38 | 37,00 | 383.800 | | 2000-09-28 | 00:00:00 | 37,00 | 38,56 | 36,94 | 38,19 | 820.300 | | 2000-09-29 | 00:00:00 | 38,19 | 40,14 | 38,00 | 40,14 | 948.900 | | 2000-10-02 | 00:00:00 | 39,88 | 40,62 | 38,62 | 39,06 | 769.600 | | 2000-10-03 | 00:00:00 | 39,00 | 39,31 | 38,19 | 38,38 | 474.800 | | 2000-10-04 | 00:00:00 | 38,25 | 38,31 | 36,81 | 37,31 | 359.400 | | 2000-10-05 | 00:00:00 | 36,88 | 37,62 | 36,62 | 36,69 | 583.800 | | 2000-10-06 | 00:00:00 | 36,69 | 37,12 | 36,00 | 36,50 | 582.200 | | 2000-10-09 | 00:00:00 | 36,62 | 37,62 | 36,62 | 37,44 | 209.500 | | 2000-10-10 | 00:00:00 | 37,38 | 38,12 | 36,75 | 37,00 | 501.900 | | 2000-10-11 | 00:00:00 | 37,50 | 37,62 | 37,00 | 37,38 | 283.700 | | 2000-10-12 | 00:00:00 | 37,12 | 38,25 | 36,81 | 37,19 | 439.900 | | 2000-10-13 | 00:00:00 | 37,19 | 38,12 | 37,12 | 37,19 | 209.100 | | 2000-10-16 | 00:00:00 | 37,06 | 38,81 | 37,06 | 38,19 | 424.500 | | 2000-10-17 | 00:00:00 | 38,38 | 38,38 | 37,19 | 37,56 | 237.500 | | 2000-10-18 | 00:00:00 | 37,88 | 38,12 | 36,50 | 37,12 | 340.700 | | 2000-10-19 | 00:00:00 | 37,06 | 37,44 | 37,06 | 37,19 | 162.500 | | 2000-10-20 | 00:00:00 | 37,00 | 37,31 | 37,00 | 37,19 | 269.900 | | 2000-10-23 | 00:00:00 | 37,12 | 37,19 | 36,50 | 36,81 | 175.100 | | 2000-10-24 | 00:00:00 | 36,69 | 37,19 | 36,00 | 36,25 | 340.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
