|
 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 | | 2006-07-26 | 270,800 | 1.88 | 1.92 | 1.88 | 1.89 | 00:00:00 | | 2006-07-27 | 281,800 | 1.88 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2006-07-28 | 164,700 | 1.90 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2006-07-31 | 113,200 | 1.88 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2006-08-01 | 66,000 | 1.89 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2006-08-02 | 90,500 | 1.89 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2006-08-03 | 291,200 | 1.88 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2006-08-04 | 53,000 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | | 2006-08-07 | 23,700 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2006-08-08 | 80,800 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2006-08-09 | 47,000 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2006-08-10 | 45,200 | 1.85 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2006-08-11 | 44,300 | 1.85 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2006-08-14 | 144,700 | 1.85 | 1.90 | 1.84 | 1.86 | 00:00:00 | | 2006-08-15 | 121,000 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2006-08-16 | 953,300 | 1.87 | 1.93 | 1.87 | 1.91 | 00:00:00 | | 2006-08-17 | 879,000 | 1.92 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2006-08-18 | 410,700 | 1.95 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2006-08-21 | 111,500 | 1.94 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2006-08-22 | 211,000 | 1.93 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2006-08-23 | 182,000 | 1.92 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2006-08-24 | 269,500 | 1.95 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2006-08-25 | 332,100 | 1.97 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2006-08-28 | 112,100 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2006-08-29 | 441,000 | 1.97 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2006-08-30 | 116,300 | 1.98 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2006-08-31 | 74,400 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2006-09-01 | 96,500 | 1.96 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2006-09-04 | 119,800 | 1.96 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2006-09-05 | 89,300 | 1.96 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2006-09-06 | 69,300 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2006-09-07 | 139,300 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2006-09-08 | 279,500 | 1.97 | 1.97 | 1.90 | 1.90 | 00:00:00 | | 2006-09-11 | 144,500 | 1.90 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2006-09-12 | 71,400 | 1.90 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2006-09-13 | 115,500 | 1.91 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2006-09-14 | 54,500 | 1.93 | 1.94 | 1.92 | 1.92 | 00:00:00 | | 2006-09-15 | 416,100 | 1.91 | 1.91 | 1.87 | 1.89 | 00:00:00 | | 2006-09-18 | 118,800 | 1.90 | 1.91 | 1.89 | 1.89 | 00:00:00 | | 2006-09-19 | 340,800 | 1.89 | 1.89 | 1.85 | 1.87 | 00:00:00 | | 2006-09-20 | 99,400 | 1.87 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2006-09-21 | 263,600 | 1.87 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2006-09-22 | 231,900 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2006-09-25 | 177,900 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2006-09-26 | 148,900 | 1.88 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2006-09-27 | 30,600 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2006-09-28 | 62,900 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2006-09-29 | 95,500 | 1.86 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2006-10-02 | 283,700 | 1.87 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2006-10-03 | 160,700 | 1.86 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2006-10-04 | 193,000 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2006-10-05 | 127,000 | 1.89 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2006-10-06 | 425,100 | 1.90 | 1.91 | 1.87 | 1.87 | 00:00:00 | | 2006-10-09 | 126,700 | 1.89 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2006-10-10 | 221,300 | 1.87 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2006-10-11 | 216,500 | 1.87 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2006-10-12 | 54,200 | 1.85 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2006-10-13 | 469,200 | 1.85 | 1.87 | 1.81 | 1.83 | 00:00:00 | | 2006-10-16 | 640,600 | 1.83 | 1.83 | 1.77 | 1.77 | 00:00:00 | | 2006-10-17 | 514,600 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2006-10-18 | 335,200 | 1.79 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2006-10-19 | 522,600 | 1.79 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2006-10-20 | 539,000 | 1.76 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2006-10-23 | 501,900 | 1.77 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2006-10-24 | 482,300 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-10-25 | 579,700 | 1.76 | 1.81 | 1.73 | 1.78 | 00:00:00 | | 2006-10-26 | 843,700 | 1.77 | 1.84 | 1.77 | 1.83 | 00:00:00 | | 2006-10-27 | 175,600 | 1.83 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2006-10-30 | 183,700 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-10-31 | 157,800 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-11-01 | 96,000 | 1.77 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2006-11-02 | 189,400 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2006-11-03 | 487,000 | 1.72 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2006-11-06 | 481,400 | 1.71 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2006-11-07 | 585,000 | 1.67 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2006-11-08 | 692,200 | 1.69 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2006-11-09 | 431,600 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2006-11-10 | 740,800 | 1.66 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2006-11-13 | 287,100 | 1.65 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2006-11-14 | 171,100 | 1.65 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2006-11-15 | 889,800 | 1.67 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2006-11-16 | 259,200 | 1.67 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2006-11-17 | 439,300 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2006-11-20 | 344,600 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2006-11-21 | 307,400 | 1.62 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2006-11-22 | 2,473,800 | 1.63 | 1.66 | 1.58 | 1.65 | 00:00:00 | | 2006-11-23 | 3,808,100 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2006-11-24 | 1,227,800 | 1.75 | 1.80 | 1.72 | 1.74 | 00:00:00 | | 2006-11-27 | 614,600 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | | 2006-11-28 | 504,300 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2006-11-29 | 341,400 | 1.71 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2006-11-30 | 189,000 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2006-12-01 | 134,200 | 1.70 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2006-12-04 | 54,500 | 1.70 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2006-12-05 | 294,200 | 1.71 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2006-12-06 | 685,800 | 1.69 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2006-12-07 | 4,575,900 | 1.73 | 1.83 | 1.73 | 1.83 | 00:00:00 | | 2006-12-08 | 3,313,100 | 1.86 | 1.92 | 1.82 | 1.91 | 00:00:00 | | 2006-12-11 | 2,731,400 | 1.92 | 1.96 | 1.91 | 1.92 | 00:00:00 | | 2006-12-12 | 1,331,400 | 1.92 | 1.92 | 1.88 | 1.89 | 00:00:00 | | 2006-12-13 | 891,800 | 1.90 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2006-12-14 | 744,600 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2006-12-15 | 896,700 | 1.90 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2006-12-18 | 701,900 | 1.91 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2006-12-19 | 3,419,800 | 1.97 | 1.98 | 1.89 | 1.92 | 00:00:00 | | 2006-12-20 | 623,700 | 1.93 | 1.93 | 1.89 | 1.91 | 00:00:00 | | 2006-12-21 | 833,300 | 1.91 | 1.91 | 1.87 | 1.87 | 00:00:00 | | 2006-12-22 | 484,500 | 1.87 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2006-12-25 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2006-12-26 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2006-12-27 | 904,200 | 1.85 | 1.85 | 1.80 | 1.83 | 00:00:00 | | 2006-12-28 | 267,700 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2006-12-29 | 1,043,400 | 1.82 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2007-01-01 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2007-01-02 | 679,300 | 1.81 | 1.86 | 1.81 | 1.86 | 00:00:00 | | 2007-01-03 | 732,400 | 1.87 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2007-01-04 | 307,900 | 1.87 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-01-05 | 438,800 | 1.87 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-01-08 | 714,900 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2007-01-09 | 343,400 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2007-01-10 | 288,900 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
