|
COFINA SGPS - [Ticker: CFN.LS] | | Last Trade | 0.66 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | --0.01 (+0.99%) | Open | 0.66 | High | 0.66 | Low | 0.66 | Volume | 12,999 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.26 x 153,200 - 0.29 x 195,000 | Former Close | 0.66 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CFN.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,498 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2000-01-04 | 4,650 | 0.46 | 0.46 | 0.41 | 0.44 | 00:00:00 | 2000-01-05 | 826 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2000-01-06 | 2,612 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2000-01-07 | 2,180 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2000-01-10 | 2,162 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2000-01-11 | 750 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-01-12 | 1,033 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2000-01-13 | 1,289 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2000-01-14 | 1,020 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2000-01-17 | 2,040 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2000-01-18 | 8,678 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2000-01-19 | 598 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2000-01-20 | 18,527 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2000-01-21 | 14,988 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | 2000-01-24 | 4,757 | 0.50 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2000-01-25 | 566 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2000-01-26 | 1,710 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2000-01-27 | 405 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2000-01-28 | 1,634 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2000-01-31 | 1,435 | 0.46 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2000-02-01 | 2,970 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2000-02-02 | 3,712 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2000-02-03 | 21,064 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | 2000-02-04 | 39,097 | 0.53 | 0.59 | 0.53 | 0.56 | 00:00:00 | 2000-02-07 | 81,196 | 0.63 | 0.69 | 0.60 | 0.67 | 00:00:00 | 2000-02-08 | 42,222 | 0.68 | 0.71 | 0.63 | 0.65 | 00:00:00 | 2000-02-09 | 31,524 | 0.69 | 0.69 | 0.63 | 0.63 | 00:00:00 | 2000-02-10 | 69,341 | 0.61 | 0.72 | 0.61 | 0.72 | 00:00:00 | 2000-02-11 | 131,932 | 0.77 | 1.03 | 0.77 | 0.99 | 00:00:00 | 2000-02-14 | 113,077 | 1.10 | 1.23 | 0.93 | 0.93 | 00:00:00 | 2000-02-15 | 67,133 | 1.00 | 1.01 | 0.80 | 0.81 | 00:00:00 | 2000-02-16 | 38,933 | 0.90 | 0.90 | 0.83 | 0.83 | 00:00:00 | 2000-02-17 | 115,306 | 0.83 | 0.87 | 0.79 | 0.84 | 00:00:00 | 2000-02-18 | 96,831 | 0.88 | 0.96 | 0.88 | 0.93 | 00:00:00 | 2000-02-21 | 39,088 | 0.92 | 0.95 | 0.89 | 0.91 | 00:00:00 | 2000-02-22 | 109,385 | 0.94 | 1.03 | 0.93 | 0.98 | 00:00:00 | 2000-02-23 | 146,469 | 1.05 | 1.22 | 1.04 | 1.22 | 00:00:00 | 2000-02-24 | 128,295 | 1.29 | 1.38 | 1.09 | 1.10 | 00:00:00 | 2000-02-25 | 76,650 | 1.21 | 1.23 | 1.13 | 1.18 | 00:00:00 | 2000-02-28 | 33,697 | 1.19 | 1.19 | 1.10 | 1.13 | 00:00:00 | 2000-02-29 | 16,575 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | 2000-03-01 | 15,365 | 1.16 | 1.18 | 1.11 | 1.11 | 00:00:00 | 2000-03-02 | 28,014 | 1.14 | 1.14 | 1.09 | 1.11 | 00:00:00 | 2000-03-03 | 21,668 | 1.11 | 1.11 | 1.02 | 1.08 | 00:00:00 | 2000-03-06 | 7,215 | 1.04 | 1.11 | 1.04 | 1.09 | 00:00:00 | 2000-03-07 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | 2000-03-08 | 14,646 | 1.08 | 1.09 | 1.05 | 1.07 | 00:00:00 | 2000-03-09 | 8,260 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2000-03-10 | 9,910 | 1.08 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2000-03-13 | 13,925 | 1.05 | 1.05 | 0.98 | 1.00 | 00:00:00 | 2000-03-14 | 6,163 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | 2000-03-15 | 8,520 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | 2000-03-16 | 14,256 | 0.95 | 0.96 | 0.89 | 0.90 | 00:00:00 | 2000-03-17 | 18,036 | 0.93 | 0.97 | 0.93 | 0.93 | 00:00:00 | 2000-03-20 | 6,268 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2000-03-21 | 12,388 | 0.93 | 0.94 | 0.88 | 0.90 | 00:00:00 | 2000-03-22 | 12,584 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | 2000-03-23 | 29,506 | 0.86 | 0.86 | 0.75 | 0.82 | 00:00:00 | 2000-03-24 | 37,512 | 0.76 | 0.89 | 0.76 | 0.88 | 00:00:00 | 2000-03-27 | 27,349 | 0.91 | 0.95 | 0.88 | 0.88 | 00:00:00 | 2000-03-28 | 7,571 | 0.89 | 0.91 | 0.89 | 0.89 | 00:00:00 | 2000-03-29 | 5,346 | 0.88 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2000-03-30 | 14,305 | 0.80 | 0.83 | 0.79 | 0.82 | 00:00:00 | 2000-03-31 | 14,426 | 0.80 | 0.84 | 0.76 | 0.83 | 00:00:00 | 2000-04-03 | 6,335 | 0.83 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2000-04-04 | 5,525 | 0.79 | 0.81 | 0.76 | 0.77 | 00:00:00 | 2000-04-05 | 8,692 | 0.79 | 0.81 | 0.75 | 0.78 | 00:00:00 | 2000-04-06 | 16,678 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | 2000-04-07 | 19,522 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2000-04-10 | 10,916 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2000-04-11 | 13,602 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | 2000-04-12 | 10,457 | 0.85 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2000-04-13 | 5,550 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2000-04-14 | 4,475 | 0.86 | 0.86 | 0.81 | 0.83 | 00:00:00 | 2000-04-17 | 13,656 | 0.78 | 0.85 | 0.75 | 0.85 | 00:00:00 | 2000-04-18 | 7,752 | 0.86 | 0.88 | 0.83 | 0.83 | 00:00:00 | 2000-04-19 | 9,253 | 0.85 | 0.87 | 0.83 | 0.83 | 00:00:00 | 2000-04-20 | 8,541 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | 2000-04-21 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-04-24 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-04-25 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-04-26 | 14,866 | 0.88 | 0.93 | 0.88 | 0.88 | 00:00:00 | 2000-04-27 | 10,666 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | 2000-04-28 | 6,045 | 0.89 | 0.91 | 0.88 | 0.88 | 00:00:00 | 2000-05-01 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2000-05-02 | 14,989 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | 2000-05-03 | 6,312 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2000-05-04 | 1,941 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2000-05-05 | 6,318 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2000-05-08 | 3,361 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | 2000-05-09 | 1,689 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2000-05-10 | 2,396 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | 2000-05-11 | 3,714 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | 2000-05-12 | 7,314 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | 2000-05-15 | 1,073 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | 2000-05-16 | 6,240 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | 2000-05-17 | 3,351 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2000-05-18 | 2,402 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2000-05-19 | 3,905 | 0.88 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2000-05-22 | 10,851 | 0.84 | 0.86 | 0.80 | 0.82 | 00:00:00 | 2000-05-23 | 1,924 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | 2000-05-24 | 1,447 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | 2000-05-25 | 2,380 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | 2000-05-26 | 1,298 | 0.84 | 0.86 | 0.83 | 0.83 | 00:00:00 | 2000-05-29 | 8,924 | 0.83 | 0.89 | 0.83 | 0.87 | 00:00:00 | 2000-05-30 | 34,664 | 0.88 | 0.96 | 0.88 | 0.91 | 00:00:00 | 2000-05-31 | 17,094 | 0.95 | 0.96 | 0.90 | 0.90 | 00:00:00 | 2000-06-01 | 3,872 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | 2000-06-02 | 10,789 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2000-06-05 | 11,981 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2000-06-06 | 28,356 | 0.93 | 0.99 | 0.93 | 0.95 | 00:00:00 | 2000-06-07 | 12,504 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2000-06-08 | 8,606 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | 2000-06-09 | 4,200 | 0.94 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2000-06-12 | 5,297 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2000-06-13 | 902 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2000-06-14 | 3,191 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2000-06-15 | 6,122 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2000-06-16 | 9,841 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2000-06-19 | 6,005 | 0.96 | 0.99 | 0.96 | 0.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|