(Login BolsaPT & Canal Forex) |
|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Última Trade | 0,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,100 x 5.000.100 - 0,140 x 3.701.800 | EPS | 0,00 | | Abertura | 0,140 | PER | 0,00% | | Máximo | 0,140 | Pagamento Dividendo | | | Mínimo | 0,140 | Data Ex-Dividendo | | | Fecho Anterior | 0,140 | 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 COMAE.LS de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-28 | 00:00:00 | 2,18 | 2,21 | 2,18 | 2,21 | 2 | | 2002-03-01 | 00:00:00 | 8,80 | 8,80 | 8,45 | 8,45 | 0 | | 2002-03-04 | 00:00:00 | 2,22 | 2,22 | 2,03 | 2,20 | 40 | | 2002-03-05 | 00:00:00 | 2,19 | 2,19 | 2,07 | 2,18 | 1 | | 2002-03-06 | 00:00:00 | 2,16 | 2,17 | 2,08 | 2,08 | 1 | | 2002-03-07 | 00:00:00 | 2,17 | 2,18 | 2,17 | 2,18 | 39 | | 2002-03-08 | 00:00:00 | 2,18 | 2,21 | 2,09 | 2,16 | 33 | | 2002-03-11 | 00:00:00 | 2,17 | 2,20 | 2,17 | 2,17 | 2 | | 2002-03-12 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 0 | | 2002-03-13 | 00:00:00 | 8,79 | 8,79 | 8,41 | 8,41 | 0 | | 2002-03-14 | 00:00:00 | 8,79 | 8,79 | 8,41 | 8,41 | 0 | | 2002-03-15 | 00:00:00 | 2,10 | 2,19 | 2,10 | 2,19 | 3 | | 2002-03-18 | 00:00:00 | 8,77 | 8,77 | 8,43 | 8,43 | 0 | | 2002-03-19 | 00:00:00 | 2,11 | 2,11 | 2,08 | 2,09 | 40 | | 2002-03-20 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,15 | 4 | | 2002-03-21 | 00:00:00 | 8,58 | 8,58 | 8,40 | 8,40 | 0 | | 2002-03-22 | 00:00:00 | 8,54 | 8,54 | 8,40 | 8,40 | 0 | | 2002-03-25 | 00:00:00 | 2,15 | 2,15 | 2,09 | 2,09 | 4 | | 2002-03-26 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 0 | | 2002-03-27 | 00:00:00 | 2,10 | 2,21 | 2,10 | 2,21 | 45 | | 2002-03-28 | 00:00:00 | 2,13 | 2,20 | 2,13 | 2,20 | 0 | | 2002-03-29 | 00:00:00 | 8,85 | 8,85 | 8,85 | 8,85 | 0 | | 2002-04-01 | 00:00:00 | 8,85 | 8,85 | 8,85 | 8,85 | 0 | | 2002-04-02 | 00:00:00 | 8,77 | 8,77 | 8,50 | 8,50 | 0 | | 2002-04-03 | 00:00:00 | 2,13 | 2,19 | 2,10 | 2,19 | 12 | | 2002-04-04 | 00:00:00 | 8,65 | 8,65 | 8,41 | 8,41 | 0 | | 2002-04-05 | 00:00:00 | 8,66 | 8,66 | 8,41 | 8,41 | 0 | | 2002-04-08 | 00:00:00 | 2,09 | 2,17 | 2,09 | 2,09 | 7 | | 2002-04-09 | 00:00:00 | 2,16 | 2,16 | 2,10 | 2,10 | 10 | | 2002-04-10 | 00:00:00 | 2,12 | 2,13 | 2,12 | 2,13 | 0 | | 2002-04-11 | 00:00:00 | 2,16 | 2,16 | 2,16 | 2,16 | 0 | | 2002-04-12 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 0 | | 2002-04-15 | 00:00:00 | 2,15 | 2,15 | 2,15 | 2,15 | 0 | | 2002-04-16 | 00:00:00 | 2,09 | 2,14 | 2,09 | 2,14 | 2 | | 2002-04-17 | 00:00:00 | 2,10 | 2,14 | 2,10 | 2,14 | 3 | | 2002-04-18 | 00:00:00 | 8,52 | 8,52 | 8,38 | 8,38 | 0 | | 2002-04-19 | 00:00:00 | 2,10 | 2,13 | 2,10 | 2,13 | 8 | | 2002-04-22 | 00:00:00 | 2,09 | 2,09 | 2,08 | 2,09 | 28 | | 2002-04-23 | 00:00:00 | 2,08 | 2,12 | 2,08 | 2,12 | 14 | | 2002-04-24 | 00:00:00 | 2,07 | 2,12 | 2,06 | 2,12 | 4 | | 2002-04-25 | 00:00:00 | 8,46 | 8,46 | 8,46 | 8,46 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
