|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-09 | 171,900 | 1.67 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2005-03-10 | 48,700 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-03-11 | 60,300 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2005-03-14 | 108,200 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2005-03-15 | 146,800 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2005-03-16 | 250,000 | 1.64 | 1.65 | 1.64 | 1.64 | 00:00:00 | | 2005-03-17 | 386,100 | 1.65 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-03-18 | 297,400 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2005-03-21 | 60,600 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2005-03-22 | 126,200 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2005-03-23 | 37,900 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2005-03-24 | 8,200 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2005-03-25 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2005-03-28 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2005-03-29 | 70,300 | 1.61 | 1.63 | 1.61 | 1.63 | 00:00:00 | | 2005-03-30 | 107,700 | 1.64 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-03-31 | 36,100 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-04-01 | 25,500 | 1.64 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-04-04 | 179,800 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2005-04-05 | 122,900 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2005-04-06 | 102,000 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2005-04-07 | 16,300 | 1.64 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-04-08 | 309,800 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-04-11 | 385,900 | 1.65 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2005-04-12 | 347,300 | 1.65 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2005-04-13 | 660,900 | 1.67 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2005-04-14 | 183,700 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2005-04-15 | 253,700 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2005-04-18 | 199,600 | 1.67 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2005-04-19 | 187,900 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2005-04-20 | 313,500 | 1.70 | 1.70 | 1.68 | 1.69 | 00:00:00 | | 2005-04-21 | 170,300 | 1.69 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2005-04-22 | 40,100 | 1.70 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2005-04-25 | 62,600 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2005-04-26 | 42,500 | 1.69 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2005-04-27 | 50,100 | 1.68 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-04-28 | 26,600 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2005-04-29 | 69,300 | 1.67 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2005-05-02 | 86,200 | 1.68 | 1.68 | 1.64 | 1.65 | 00:00:00 | | 2005-05-03 | 63,500 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-05-04 | 81,300 | 1.64 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2005-05-05 | 111,700 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2005-05-06 | 58,400 | 1.64 | 1.65 | 1.64 | 1.64 | 00:00:00 | | 2005-05-09 | 58,400 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2005-05-10 | 139,300 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-05-11 | 76,000 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-05-12 | 87,500 | 1.63 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2005-05-13 | 165,400 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-05-16 | 56,400 | 1.59 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2005-05-17 | 56,400 | 1.61 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2005-05-18 | 10,300 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2005-05-19 | 186,700 | 1.59 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2005-05-20 | 393,200 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2005-05-23 | 55,900 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2005-05-24 | 128,700 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2005-05-25 | 210,900 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2005-05-26 | 11,700 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-05-27 | 39,100 | 1.58 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2005-05-30 | 23,100 | 1.56 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2005-05-31 | 455,100 | 1.56 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2005-06-01 | 265,200 | 1.50 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2005-06-02 | 160,200 | 1.52 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2005-06-03 | 0 | 1.51 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2005-06-06 | 31,700 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | | 2005-06-07 | 102,400 | 1.48 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2005-06-08 | 222,300 | 1.43 | 1.43 | 1.36 | 1.38 | 00:00:00 | | 2005-06-09 | 106,600 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2005-06-10 | 132,200 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-06-13 | 60,400 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2005-06-14 | 216,100 | 1.44 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2005-06-15 | 57,600 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2005-06-16 | 102,900 | 1.48 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2005-06-17 | 15,900 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2005-06-20 | 8,200 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2005-06-21 | 392,200 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2005-06-22 | 443,000 | 1.46 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2005-06-23 | 113,800 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2005-06-24 | 37,600 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-06-27 | 34,400 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2005-06-28 | 32,900 | 1.43 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2005-06-29 | 7,600 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-06-30 | 335,200 | 1.44 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-07-01 | 26,400 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2005-07-04 | 27,600 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-07-05 | 139,000 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-07-06 | 9,700 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-07-07 | 315,000 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-07-08 | 97,100 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2005-07-11 | 38,400 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2005-07-12 | 513,300 | 1.37 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2005-07-13 | 24,200 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2005-07-14 | 20,700 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2005-07-15 | 105,200 | 1.41 | 1.41 | 1.40 | 1.41 | 00:00:00 | | 2005-07-18 | 36,100 | 1.41 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2005-07-19 | 21,900 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2005-07-20 | 10,200 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2005-07-21 | 61,900 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-07-22 | 75,600 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2005-07-25 | 18,100 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2005-07-26 | 63,200 | 1.37 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2005-07-27 | 131,400 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-07-28 | 36,700 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2005-07-29 | 21,300 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2005-08-01 | 62,500 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2005-08-02 | 21,400 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-08-03 | 78,500 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-08-04 | 55,400 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2005-08-05 | 52,600 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-08-08 | 49,300 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2005-08-09 | 43,300 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2005-08-10 | 109,400 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-08-11 | 25,500 | 1.47 | 1.47 | 1.46 | 1.46 | 00:00:00 | | 2005-08-12 | 49,700 | 1.47 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2005-08-15 | 41,800 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2005-08-16 | 145,700 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2005-08-17 | 90,100 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | | 2005-08-18 | 179,500 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2005-08-19 | 131,700 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2005-08-22 | 248,300 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2005-08-23 | 123,100 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2005-08-24 | 227,100 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
