|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-08 | 64,800 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2006-02-09 | 73,000 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2006-02-10 | 31,600 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2006-02-13 | 166,500 | 1.56 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2006-02-14 | 62,800 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2006-02-15 | 118,700 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2006-02-16 | 77,200 | 1.55 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2006-02-17 | 81,400 | 1.56 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2006-02-20 | 77,400 | 1.56 | 1.57 | 1.56 | 1.57 | 00:00:00 | | 2006-02-21 | 28,300 | 1.56 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2006-02-22 | 115,600 | 1.57 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2006-02-23 | 428,800 | 1.55 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2006-02-24 | 231,800 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2006-02-27 | 2,803,500 | 1.58 | 1.66 | 1.58 | 1.63 | 00:00:00 | | 2006-02-28 | 292,800 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2006-03-01 | 858,300 | 1.61 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2006-03-02 | 2,626,800 | 1.68 | 1.76 | 1.68 | 1.73 | 00:00:00 | | 2006-03-03 | 2,603,500 | 1.73 | 1.83 | 1.69 | 1.80 | 00:00:00 | | 2006-03-06 | 1,345,100 | 1.83 | 1.91 | 1.82 | 1.90 | 00:00:00 | | 2006-03-07 | 1,733,100 | 1.90 | 2.01 | 1.89 | 1.95 | 00:00:00 | | 2006-03-08 | 1,967,400 | 1.98 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2006-03-09 | 1,920,500 | 2.02 | 2.03 | 1.93 | 1.95 | 00:00:00 | | 2006-03-10 | 1,806,700 | 1.95 | 1.95 | 1.81 | 1.83 | 00:00:00 | | 2006-03-13 | 1,192,400 | 1.85 | 1.85 | 1.75 | 1.79 | 00:00:00 | | 2006-03-14 | 955,200 | 1.78 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2006-03-15 | 1,176,100 | 1.75 | 1.91 | 1.73 | 1.91 | 00:00:00 | | 2006-03-16 | 2,377,500 | 1.92 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2006-03-17 | 1,160,200 | 1.95 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2006-03-20 | 582,200 | 1.89 | 1.89 | 1.84 | 1.85 | 00:00:00 | | 2006-03-21 | 365,700 | 1.84 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2006-03-22 | 664,900 | 1.83 | 1.89 | 1.82 | 1.86 | 00:00:00 | | 2006-03-23 | 256,700 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2006-03-24 | 614,200 | 1.88 | 1.91 | 1.85 | 1.88 | 00:00:00 | | 2006-03-27 | 330,400 | 1.87 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2006-03-28 | 320,200 | 1.91 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2006-03-29 | 196,300 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2006-03-30 | 94,100 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2006-03-31 | 54,700 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2006-04-03 | 254,700 | 1.91 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2006-04-04 | 108,900 | 1.88 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2006-04-05 | 290,300 | 1.89 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2006-04-06 | 847,300 | 1.89 | 1.96 | 1.88 | 1.93 | 00:00:00 | | 2006-04-07 | 1,227,500 | 1.93 | 2.01 | 1.93 | 1.98 | 00:00:00 | | 2006-04-10 | 395,300 | 2.01 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2006-04-11 | 213,700 | 1.95 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2006-04-12 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2006-04-13 | 208,100 | 1.91 | 1.94 | 1.88 | 1.89 | 00:00:00 | | 2006-04-14 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2006-04-17 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2006-04-18 | 316,900 | 1.89 | 1.89 | 1.85 | 1.85 | 00:00:00 | | 2006-04-19 | 147,300 | 1.85 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2006-04-20 | 163,300 | 1.89 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2006-04-21 | 175,300 | 1.88 | 1.88 | 1.83 | 1.86 | 00:00:00 | | 2006-04-24 | 77,600 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2006-04-25 | 76,800 | 1.87 | 1.88 | 1.87 | 1.88 | 00:00:00 | | 2006-04-26 | 56,400 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2006-04-27 | 59,600 | 1.89 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2006-04-28 | 1,289,400 | 1.89 | 2.01 | 1.89 | 1.98 | 00:00:00 | | 2006-05-01 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2006-05-02 | 562,600 | 1.99 | 2.04 | 1.99 | 2.01 | 00:00:00 | | 2006-05-03 | 346,000 | 2.01 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2006-05-04 | 161,900 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2006-05-05 | 757,000 | 1.98 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2006-05-08 | 198,000 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2006-05-09 | 81,500 | 1.98 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2006-05-10 | 303,400 | 1.99 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2006-05-11 | 502,000 | 2.00 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2006-05-12 | 105,200 | 2.01 | 2.02 | 1.97 | 1.97 | 00:00:00 | | 2006-05-15 | 371,800 | 1.95 | 1.98 | 1.85 | 1.92 | 00:00:00 | | 2006-05-16 | 112,300 | 1.92 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2006-05-17 | 525,300 | 1.97 | 1.98 | 1.94 | 1.95 | 00:00:00 | | 2006-05-18 | 237,400 | 1.97 | 1.97 | 1.87 | 1.87 | 00:00:00 | | 2006-05-19 | 286,400 | 1.89 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2006-05-22 | 113,200 | 1.83 | 1.85 | 1.77 | 1.77 | 00:00:00 | | 2006-05-23 | 321,400 | 1.78 | 1.88 | 1.78 | 1.83 | 00:00:00 | | 2006-05-24 | 235,000 | 1.82 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2006-05-25 | 101,200 | 1.77 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2006-05-26 | 102,500 | 1.83 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2006-05-29 | 67,000 | 1.82 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2006-05-30 | 183,600 | 1.86 | 1.86 | 1.81 | 1.82 | 00:00:00 | | 2006-05-31 | 22,500 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2006-06-01 | 63,700 | 1.80 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2006-06-02 | 78,900 | 1.83 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2006-06-05 | 32,600 | 1.83 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2006-06-06 | 33,000 | 1.81 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2006-06-07 | 47,400 | 1.81 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2006-06-08 | 74,200 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2006-06-09 | 49,400 | 1.78 | 1.78 | 1.77 | 1.78 | 00:00:00 | | 2006-06-12 | 37,600 | 1.78 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2006-06-13 | 41,700 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2006-06-14 | 134,600 | 1.66 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2006-06-15 | 0 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2006-06-16 | 0 | 1.67 | 1.72 | 1.67 | 1.68 | 00:00:00 | | 2006-06-19 | 155,000 | 1.72 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2006-06-20 | 103,800 | 1.70 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2006-06-21 | 28,300 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2006-06-22 | 548,300 | 1.71 | 1.81 | 1.71 | 1.75 | 00:00:00 | | 2006-06-23 | 567,600 | 1.77 | 1.83 | 1.77 | 1.79 | 00:00:00 | | 2006-06-26 | 77,800 | 1.81 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2006-06-27 | 188,300 | 1.79 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2006-06-28 | 66,900 | 1.78 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2006-06-29 | 27,700 | 1.80 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2006-06-30 | 89,500 | 1.79 | 1.82 | 1.79 | 1.79 | 00:00:00 | | 2006-07-03 | 380,700 | 1.79 | 1.84 | 1.79 | 1.82 | 00:00:00 | | 2006-07-04 | 257,800 | 1.81 | 1.86 | 1.81 | 1.83 | 00:00:00 | | 2006-07-05 | 97,300 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2006-07-06 | 446,800 | 1.82 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2006-07-07 | 67,300 | 1.84 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2006-07-10 | 160,300 | 1.85 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2006-07-11 | 44,300 | 1.84 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2006-07-12 | 26,900 | 1.81 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2006-07-13 | 92,400 | 1.83 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2006-07-14 | 74,200 | 1.78 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2006-07-17 | 83,000 | 1.78 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2006-07-18 | 8,500 | 1.78 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2006-07-19 | 17,900 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-07-20 | 138,100 | 1.81 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2006-07-21 | 47,100 | 1.82 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2006-07-24 | 369,800 | 1.84 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2006-07-25 | 323,100 | 1.86 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2006-07-26 | 270,800 | 1.88 | 1.92 | 1.88 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
