(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-29 | 00:00:00 | 2,57 | 2,57 | 2,57 | 2,57 | 12 | | 2001-03-30 | 00:00:00 | 2,56 | 2,61 | 2,56 | 2,57 | 12 | | 2001-04-02 | 00:00:00 | 10,34 | 10,34 | 9,62 | 9,62 | 0 | | 2001-04-03 | 00:00:00 | 2,50 | 2,50 | 2,40 | 2,48 | 37 | | 2001-04-04 | 00:00:00 | 2,40 | 2,48 | 2,40 | 2,48 | 10 | | 2001-04-05 | 00:00:00 | 2,47 | 2,67 | 2,47 | 2,60 | 18 | | 2001-04-06 | 00:00:00 | 10,29 | 10,29 | 9,65 | 9,65 | 0 | | 2001-04-09 | 00:00:00 | 10,39 | 10,39 | 9,80 | 9,80 | 0 | | 2001-04-10 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 1 | | 2001-04-11 | 00:00:00 | 3,00 | 3,00 | 2,65 | 2,73 | 48 | | 2001-04-12 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 0 | | 2001-04-13 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 0 | | 2001-04-16 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 0 | | 2001-04-17 | 00:00:00 | 11,10 | 11,10 | 10,90 | 10,90 | 0 | | 2001-04-18 | 00:00:00 | 11,00 | 11,00 | 10,70 | 10,70 | 0 | | 2001-04-19 | 00:00:00 | 2,75 | 2,83 | 2,66 | 2,83 | 2 | | 2001-04-20 | 00:00:00 | 11,29 | 11,29 | 10,75 | 10,75 | 0 | | 2001-04-23 | 00:00:00 | 2,68 | 2,81 | 2,59 | 2,81 | 9 | | 2001-04-24 | 00:00:00 | 2,67 | 2,80 | 2,67 | 2,80 | 3 | | 2001-04-25 | 00:00:00 | 11,19 | 11,19 | 11,19 | 11,19 | 0 | | 2001-04-26 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 6 | | 2001-04-27 | 00:00:00 | 2,62 | 2,80 | 2,62 | 2,62 | 2 | | 2001-04-30 | 00:00:00 | 2,60 | 2,79 | 2,60 | 2,79 | 14 | | 2001-05-01 | 00:00:00 | 11,15 | 11,15 | 11,15 | 11,15 | 0 | | 2001-05-02 | 00:00:00 | 2,52 | 2,73 | 2,51 | 2,73 | 70 | | 2001-05-03 | 00:00:00 | 10,70 | 10,70 | 10,08 | 10,08 | 0 | | 2001-05-04 | 00:00:00 | 10,70 | 10,70 | 10,08 | 10,08 | 0 | | 2001-05-07 | 00:00:00 | 10,08 | 10,08 | 10,08 | 10,08 | 0 | | 2001-05-08 | 00:00:00 | 2,53 | 2,72 | 2,53 | 2,72 | 0 | | 2001-05-09 | 00:00:00 | 10,85 | 10,85 | 10,15 | 10,15 | 0 | | 2001-05-10 | 00:00:00 | 2,71 | 2,78 | 2,55 | 2,72 | 6.141 | | 2001-05-11 | 00:00:00 | 2,72 | 2,72 | 2,59 | 2,59 | 4 | | 2001-05-14 | 00:00:00 | 2,58 | 2,70 | 2,58 | 2,68 | 1 | | 2001-05-15 | 00:00:00 | 10,60 | 10,60 | 10,35 | 10,35 | 0 | | 2001-05-16 | 00:00:00 | 2,63 | 2,69 | 2,63 | 2,69 | 0 | | 2001-05-17 | 00:00:00 | 2,58 | 2,70 | 2,53 | 2,70 | 3 | | 2001-05-18 | 00:00:00 | 2,59 | 2,66 | 2,59 | 2,66 | 0 | | 2001-05-21 | 00:00:00 | 10,50 | 10,50 | 10,35 | 10,35 | 0 | | 2001-05-22 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 0 | | 2001-05-23 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 0 | | 2001-05-24 | 00:00:00 | 10,45 | 10,45 | 10,16 | 10,16 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
