|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-24 | 227,100 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2005-08-25 | 162,100 | 1.51 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2005-08-26 | 271,900 | 1.49 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2005-08-29 | 82,100 | 1.48 | 1.49 | 1.48 | 1.49 | 00:00:00 | 2005-08-30 | 57,500 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2005-08-31 | 117,300 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2005-09-01 | 782,600 | 1.50 | 1.52 | 1.48 | 1.52 | 00:00:00 | 2005-09-02 | 40,700 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2005-09-05 | 46,000 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-06 | 50,500 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2005-09-07 | 139,600 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | 2005-09-08 | 216,400 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2005-09-09 | 98,300 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2005-09-12 | 101,500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2005-09-13 | 130,000 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-14 | 470,000 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-15 | 262,000 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-16 | 157,400 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2005-09-19 | 57,100 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2005-09-20 | 32,900 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-21 | 15,000 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2005-09-22 | 89,700 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2005-09-23 | 30,800 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | 2005-09-26 | 38,600 | 1.49 | 1.49 | 1.48 | 1.49 | 00:00:00 | 2005-09-27 | 61,700 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2005-09-28 | 56,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-29 | 344,500 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2005-09-30 | 1,081,000 | 1.52 | 1.59 | 1.52 | 1.56 | 00:00:00 | 2005-10-03 | 231,800 | 1.57 | 1.57 | 1.54 | 1.54 | 00:00:00 | 2005-10-04 | 138,900 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | 2005-10-05 | 110,600 | 1.55 | 1.56 | 1.54 | 1.56 | 00:00:00 | 2005-10-06 | 247,500 | 1.55 | 1.58 | 1.54 | 1.58 | 00:00:00 | 2005-10-07 | 210,700 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2005-10-10 | 102,800 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2005-10-11 | 485,400 | 1.58 | 1.64 | 1.58 | 1.60 | 00:00:00 | 2005-10-12 | 50,500 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | 2005-10-13 | 180,400 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | 2005-10-14 | 85,100 | 1.56 | 1.58 | 1.56 | 1.57 | 00:00:00 | 2005-10-17 | 98,900 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | 2005-10-18 | 155,500 | 1.59 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2005-10-19 | 278,000 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | 2005-10-20 | 85,500 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | 2005-10-21 | 342,800 | 1.58 | 1.62 | 1.58 | 1.60 | 00:00:00 | 2005-10-24 | 261,300 | 1.59 | 1.64 | 1.59 | 1.63 | 00:00:00 | 2005-10-25 | 365,800 | 1.64 | 1.67 | 1.63 | 1.64 | 00:00:00 | 2005-10-26 | 97,200 | 1.64 | 1.65 | 1.62 | 1.62 | 00:00:00 | 2005-10-27 | 166,700 | 1.61 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2005-10-28 | 104,200 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | 2005-10-31 | 102,400 | 1.63 | 1.63 | 1.59 | 1.61 | 00:00:00 | 2005-11-01 | 38,900 | 1.60 | 1.60 | 1.59 | 1.60 | 00:00:00 | 2005-11-02 | 100,300 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | 2005-11-03 | 217,800 | 1.58 | 1.58 | 1.56 | 1.56 | 00:00:00 | 2005-11-04 | 146,800 | 1.57 | 1.57 | 1.55 | 1.56 | 00:00:00 | 2005-11-07 | 115,800 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2005-11-08 | 262,000 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2005-11-09 | 107,700 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | 2005-11-10 | 107,700 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | 2005-11-11 | 54,100 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | 2005-11-14 | 39,300 | 1.57 | 1.58 | 1.57 | 1.57 | 00:00:00 | 2005-11-15 | 165,700 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2005-11-16 | 16,600 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | 2005-11-17 | 359,500 | 1.57 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2005-11-18 | 1,298,000 | 1.60 | 1.64 | 1.60 | 1.62 | 00:00:00 | 2005-11-21 | 611,300 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | 2005-11-22 | 416,500 | 1.65 | 1.66 | 1.64 | 1.64 | 00:00:00 | 2005-11-23 | 128,700 | 1.64 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2005-11-24 | 107,000 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | 2005-11-25 | 87,600 | 1.64 | 1.65 | 1.64 | 1.64 | 00:00:00 | 2005-11-28 | 242,900 | 1.63 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2005-11-29 | 144,900 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2005-11-30 | 48,200 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | 2005-12-01 | 37,800 | 1.62 | 1.63 | 1.62 | 1.63 | 00:00:00 | 2005-12-02 | 213,200 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | 2005-12-05 | 102,800 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | 2005-12-06 | 40,000 | 1.62 | 1.62 | 1.61 | 1.61 | 00:00:00 | 2005-12-07 | 115,400 | 1.61 | 1.62 | 1.61 | 1.61 | 00:00:00 | 2005-12-08 | 90,400 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | 2005-12-09 | 52,500 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | 2005-12-12 | 196,700 | 1.59 | 1.61 | 1.59 | 1.59 | 00:00:00 | 2005-12-13 | 481,300 | 1.59 | 1.60 | 1.59 | 1.59 | 00:00:00 | 2005-12-14 | 87,900 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | 2005-12-15 | 123,300 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2005-12-16 | 94,000 | 1.58 | 1.59 | 1.56 | 1.59 | 00:00:00 | 2005-12-19 | 53,000 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | 2005-12-20 | 327,500 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | 2005-12-21 | 609,300 | 1.54 | 1.57 | 1.52 | 1.55 | 00:00:00 | 2005-12-22 | 143,100 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | 2005-12-23 | 140,300 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2005-12-26 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | 2005-12-27 | 85,900 | 1.54 | 1.56 | 1.54 | 1.54 | 00:00:00 | 2005-12-28 | 91,500 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | 2005-12-29 | 202,100 | 1.52 | 1.54 | 1.50 | 1.50 | 00:00:00 | 2005-12-30 | 291,900 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2006-01-02 | 19,800 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-03 | 77,200 | 1.51 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2006-01-04 | 58,400 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-05 | 195,900 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | 2006-01-06 | 361,000 | 1.54 | 1.56 | 1.53 | 1.54 | 00:00:00 | 2006-01-09 | 80,500 | 1.54 | 1.54 | 1.53 | 1.54 | 00:00:00 | 2006-01-10 | 31,800 | 1.54 | 1.54 | 1.53 | 1.54 | 00:00:00 | 2006-01-11 | 162,200 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2006-01-12 | 134,100 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2006-01-13 | 120,600 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-16 | 173,600 | 1.54 | 1.55 | 1.54 | 1.54 | 00:00:00 | 2006-01-17 | 74,900 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | 2006-01-18 | 196,200 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2006-01-19 | 50,000 | 1.53 | 1.54 | 1.53 | 1.54 | 00:00:00 | 2006-01-20 | 138,700 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | 2006-01-23 | 131,200 | 1.52 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2006-01-24 | 39,700 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-25 | 16,300 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-26 | 58,500 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-27 | 31,800 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-30 | 48,200 | 1.52 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2006-01-31 | 90,000 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-02-01 | 100,900 | 1.51 | 1.54 | 1.51 | 1.54 | 00:00:00 | 2006-02-02 | 72,200 | 1.53 | 1.54 | 1.53 | 1.54 | 00:00:00 | 2006-02-03 | 65,400 | 1.53 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2006-02-06 | 473,400 | 1.54 | 1.60 | 1.53 | 1.57 | 00:00:00 | 2006-02-07 | 430,600 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | 2006-02-08 | 64,800 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|