(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-10 | 00:00:00 | 1,67 | 1,68 | 1,55 | 1,68 | 54 | | 2002-10-11 | 00:00:00 | 6,70 | 6,70 | 6,15 | 6,15 | 0 | | 2002-10-14 | 00:00:00 | 6,65 | 6,65 | 6,25 | 6,25 | 0 | | 2002-10-15 | 00:00:00 | 6,65 | 6,65 | 6,25 | 6,25 | 0 | | 2002-10-16 | 00:00:00 | 6,65 | 6,65 | 6,19 | 6,19 | 0 | | 2002-10-17 | 00:00:00 | 1,88 | 1,88 | 1,88 | 1,88 | 103 | | 2002-10-18 | 00:00:00 | 1,95 | 1,95 | 1,60 | 1,88 | 0 | | 2002-10-21 | 00:00:00 | 7,48 | 7,48 | 6,67 | 6,67 | 0 | | 2002-10-22 | 00:00:00 | 1,87 | 1,87 | 1,73 | 1,87 | 4 | | 2002-10-23 | 00:00:00 | 1,73 | 1,85 | 1,73 | 1,85 | 20 | | 2002-10-24 | 00:00:00 | 7,39 | 7,39 | 6,92 | 6,92 | 0 | | 2002-10-25 | 00:00:00 | 1,73 | 1,84 | 1,73 | 1,84 | 20 | | 2002-10-28 | 00:00:00 | 7,35 | 7,35 | 6,90 | 6,90 | 0 | | 2002-10-29 | 00:00:00 | 1,73 | 1,81 | 1,66 | 1,66 | 23 | | 2002-10-30 | 00:00:00 | 1,80 | 1,80 | 1,79 | 1,79 | 4 | | 2002-10-31 | 00:00:00 | 7,14 | 7,14 | 6,74 | 6,74 | 0 | | 2002-11-01 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2002-11-04 | 00:00:00 | 7,14 | 7,14 | 6,70 | 6,70 | 0 | | 2002-11-05 | 00:00:00 | 1,68 | 1,78 | 1,66 | 1,78 | 23 | | 2002-11-06 | 00:00:00 | 7,12 | 7,12 | 6,70 | 6,70 | 0 | | 2002-11-07 | 00:00:00 | 1,78 | 1,78 | 1,68 | 1,68 | 9 | | 2002-11-08 | 00:00:00 | 7,09 | 7,09 | 6,71 | 6,71 | 0 | | 2002-11-11 | 00:00:00 | 7,05 | 7,05 | 6,71 | 6,71 | 0 | | 2002-11-12 | 00:00:00 | 1,68 | 1,76 | 1,65 | 1,76 | 18 | | 2002-11-13 | 00:00:00 | 7,04 | 7,04 | 6,60 | 6,60 | 0 | | 2002-11-14 | 00:00:00 | 7,05 | 7,05 | 7,04 | 7,04 | 0 | | 2002-11-15 | 00:00:00 | 1,65 | 1,76 | 1,65 | 1,76 | 50 | | 2002-11-18 | 00:00:00 | 1,75 | 1,75 | 1,63 | 1,75 | 2 | | 2002-11-19 | 00:00:00 | 1,76 | 1,76 | 1,76 | 1,76 | 0 | | 2002-11-20 | 00:00:00 | 1,76 | 1,77 | 1,66 | 1,77 | 99 | | 2002-11-21 | 00:00:00 | 7,06 | 7,06 | 6,75 | 6,75 | 0 | | 2002-11-22 | 00:00:00 | 7,03 | 7,03 | 6,75 | 6,75 | 0 | | 2002-11-25 | 00:00:00 | 7,06 | 7,06 | 6,76 | 6,76 | 0 | | 2002-11-26 | 00:00:00 | 1,53 | 2,01 | 1,53 | 1,80 | 76 | | 2002-11-27 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 33 | | 2002-11-28 | 00:00:00 | 1,84 | 1,90 | 1,83 | 1,90 | 515 | | 2002-11-29 | 00:00:00 | 3,80 | 3,80 | 3,34 | 3,35 | 40 | | 2002-12-02 | 00:00:00 | 3,59 | 3,60 | 3,50 | 3,57 | 4 | | 2002-12-03 | 00:00:00 | 3,50 | 3,59 | 3,48 | 3,57 | 14 | | 2002-12-04 | 00:00:00 | 3,57 | 3,60 | 3,57 | 3,60 | 8 | | 2002-12-05 | 00:00:00 | 3,50 | 3,57 | 3,50 | 3,57 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
