(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-15 | 00:00:00 | 6,71 | 6,71 | 6,71 | 6,71 | 0 | | 2002-08-16 | 00:00:00 | 7,07 | 7,07 | 6,75 | 6,75 | 0 | | 2002-08-19 | 00:00:00 | 1,69 | 1,69 | 1,69 | 1,69 | 0 | | 2002-08-20 | 00:00:00 | 1,73 | 1,80 | 1,73 | 1,73 | 0 | | 2002-08-21 | 00:00:00 | 7,05 | 7,05 | 6,78 | 6,78 | 0 | | 2002-08-22 | 00:00:00 | 1,76 | 1,77 | 1,76 | 1,77 | 0 | | 2002-08-23 | 00:00:00 | 1,77 | 1,78 | 1,77 | 1,78 | 1 | | 2002-08-26 | 00:00:00 | 7,44 | 7,44 | 6,77 | 6,77 | 0 | | 2002-08-27 | 00:00:00 | 7,44 | 7,44 | 6,77 | 6,77 | 0 | | 2002-08-28 | 00:00:00 | 7,44 | 7,44 | 6,77 | 6,77 | 0 | | 2002-08-29 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-08-30 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-09-02 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-09-03 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-09-04 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-09-05 | 00:00:00 | 6,77 | 6,77 | 6,77 | 6,77 | 0 | | 2002-09-06 | 00:00:00 | 1,63 | 1,75 | 1,63 | 1,75 | 25 | | 2002-09-09 | 00:00:00 | 6,90 | 6,90 | 6,53 | 6,53 | 0 | | 2002-09-10 | 00:00:00 | 6,90 | 6,90 | 6,51 | 6,51 | 0 | | 2002-09-11 | 00:00:00 | 1,75 | 1,75 | 1,75 | 1,75 | 4 | | 2002-09-12 | 00:00:00 | 1,75 | 1,75 | 1,64 | 1,75 | 46 | | 2002-09-13 | 00:00:00 | 7,00 | 7,00 | 6,56 | 6,56 | 0 | | 2002-09-16 | 00:00:00 | 1,64 | 1,75 | 1,63 | 1,75 | 4 | | 2002-09-17 | 00:00:00 | 1,74 | 1,74 | 1,74 | 1,74 | 0 | | 2002-09-18 | 00:00:00 | 1,63 | 1,63 | 1,48 | 1,48 | 55 | | 2002-09-19 | 00:00:00 | 1,34 | 1,44 | 1,31 | 1,31 | 44 | | 2002-09-20 | 00:00:00 | 1,31 | 1,50 | 1,31 | 1,50 | 92 | | 2002-09-23 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,45 | 44 | | 2002-09-24 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,45 | 125 | | 2002-09-25 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,50 | 104 | | 2002-09-26 | 00:00:00 | 1,51 | 1,63 | 1,51 | 1,63 | 40 | | 2002-09-27 | 00:00:00 | 1,56 | 1,85 | 1,56 | 1,85 | 394 | | 2002-09-30 | 00:00:00 | 1,58 | 1,75 | 1,58 | 1,60 | 17 | | 2002-10-01 | 00:00:00 | 1,65 | 1,70 | 1,65 | 1,70 | 0 | | 2002-10-02 | 00:00:00 | 6,60 | 6,60 | 5,90 | 5,90 | 0 | | 2002-10-03 | 00:00:00 | 6,60 | 6,60 | 5,84 | 5,84 | 0 | | 2002-10-04 | 00:00:00 | 6,60 | 6,60 | 6,20 | 6,20 | 0 | | 2002-10-07 | 00:00:00 | 1,65 | 1,68 | 1,55 | 1,68 | 7 | | 2002-10-08 | 00:00:00 | 1,63 | 1,63 | 1,63 | 1,63 | 1 | | 2002-10-09 | 00:00:00 | 1,61 | 1,69 | 1,61 | 1,69 | 0 | | 2002-10-10 | 00:00:00 | 1,67 | 1,68 | 1,55 | 1,68 | 54 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
