|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-10 | 288,900 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2007-01-11 | 1,005,200 | 1.84 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2007-01-12 | 578,500 | 1.83 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2007-01-15 | 388,300 | 1.83 | 1.83 | 1.81 | 1.82 | 00:00:00 | | 2007-01-16 | 270,600 | 1.83 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2007-01-17 | 548,600 | 1.82 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2007-01-18 | 519,300 | 1.81 | 1.82 | 1.80 | 1.81 | 00:00:00 | | 2007-01-19 | 243,400 | 1.81 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2007-01-22 | 289,900 | 1.79 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2007-01-23 | 210,900 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2007-01-24 | 2,381,100 | 1.77 | 1.87 | 1.76 | 1.81 | 00:00:00 | | 2007-01-25 | 512,700 | 1.82 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2007-01-26 | 635,900 | 1.80 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2007-01-29 | 379,500 | 1.79 | 1.80 | 1.78 | 1.79 | 00:00:00 | | 2007-01-30 | 527,600 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2007-01-31 | 355,500 | 1.78 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2007-02-01 | 771,500 | 1.78 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2007-02-02 | 1,339,900 | 1.78 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2007-02-05 | 289,900 | 1.81 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2007-02-06 | 582,100 | 1.81 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2007-02-07 | 3,414,200 | 1.82 | 1.90 | 1.82 | 1.89 | 00:00:00 | | 2007-02-08 | 4,760,500 | 1.91 | 1.94 | 1.88 | 1.90 | 00:00:00 | | 2007-02-09 | 721,200 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2007-02-12 | 867,500 | 1.88 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2007-02-13 | 414,900 | 1.89 | 1.89 | 1.87 | 1.87 | 00:00:00 | | 2007-02-14 | 554,700 | 1.87 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2007-02-15 | 333,700 | 1.88 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-02-16 | 619,200 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2007-02-19 | 262,300 | 1.85 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2007-02-20 | 242,900 | 1.86 | 1.87 | 1.85 | 1.86 | 00:00:00 | | 2007-02-21 | 162,500 | 1.86 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2007-02-22 | 257,400 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2007-02-23 | 239,200 | 1.84 | 1.84 | 1.82 | 1.82 | 00:00:00 | | 2007-02-26 | 86,500 | 1.83 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2007-02-27 | 628,700 | 1.83 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2007-02-28 | 411,900 | 1.76 | 1.79 | 1.69 | 1.74 | 00:00:00 | | 2007-03-01 | 250,100 | 1.77 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2007-03-02 | 220,800 | 1.77 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2007-03-05 | 283,500 | 1.70 | 1.70 | 1.64 | 1.66 | 00:00:00 | | 2007-03-06 | 275,900 | 1.69 | 1.75 | 1.68 | 1.72 | 00:00:00 | | 2007-03-07 | 279,100 | 1.76 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2007-03-08 | 211,000 | 1.78 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2007-03-09 | 430,900 | 1.81 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2007-03-12 | 253,200 | 1.80 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2007-03-13 | 137,400 | 1.80 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2007-03-14 | 632,800 | 1.70 | 1.77 | 1.67 | 1.72 | 00:00:00 | | 2007-03-15 | 191,100 | 1.76 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2007-03-16 | 81,000 | 1.76 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2007-03-19 | 81,600 | 1.75 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2007-03-20 | 118,300 | 1.74 | 1.76 | 1.73 | 1.76 | 00:00:00 | | 2007-03-21 | 46,700 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2007-03-22 | 277,200 | 1.76 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2007-03-23 | 147,100 | 1.77 | 1.78 | 1.73 | 1.76 | 00:00:00 | | 2007-03-26 | 1,356,100 | 1.75 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2007-03-27 | 720,200 | 1.80 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2007-03-28 | 140,200 | 1.80 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2007-03-29 | 334,400 | 1.78 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2007-03-30 | 148,800 | 1.79 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2007-04-02 | 265,500 | 1.78 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2007-04-03 | 873,400 | 1.78 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2007-04-04 | 175,300 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2007-04-05 | 257,800 | 1.80 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2007-04-06 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2007-04-09 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2007-04-10 | 221,700 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2007-04-11 | 196,500 | 1.81 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2007-04-12 | 381,200 | 1.81 | 1.83 | 1.81 | 1.82 | 00:00:00 | | 2007-04-13 | 309,400 | 1.80 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2007-04-16 | 172,700 | 1.80 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2007-04-17 | 289,400 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2007-04-18 | 327,900 | 1.81 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2007-04-19 | 1,933,300 | 1.79 | 1.89 | 1.79 | 1.89 | 00:00:00 | | 2007-04-20 | 2,503,200 | 1.89 | 1.94 | 1.86 | 1.90 | 00:00:00 | | 2007-04-23 | 202,100 | 1.90 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2007-04-24 | 597,300 | 1.87 | 1.87 | 1.82 | 1.82 | 00:00:00 | | 2007-04-25 | 307,000 | 1.83 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2007-04-26 | 520,300 | 1.83 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2007-04-27 | 180,600 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2007-04-30 | 232,700 | 1.83 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2007-05-01 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2007-05-02 | 691,200 | 1.83 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2007-05-03 | 305,000 | 1.84 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2007-05-04 | 830,200 | 1.85 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2007-05-07 | 983,600 | 1.88 | 1.90 | 1.85 | 1.89 | 00:00:00 | | 2007-05-08 | 1,526,500 | 1.89 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2007-05-09 | 1,981,500 | 1.92 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2007-05-10 | 1,877,100 | 1.98 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2007-05-11 | 1,196,600 | 1.94 | 1.94 | 1.89 | 1.92 | 00:00:00 | | 2007-05-14 | 2,472,800 | 1.92 | 1.97 | 1.92 | 1.96 | 00:00:00 | | 2007-05-15 | 1,752,300 | 1.96 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2007-05-16 | 1,301,600 | 1.99 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2007-05-17 | 1,545,100 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2007-05-18 | 788,000 | 2.01 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2007-05-21 | 351,900 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2007-05-22 | 927,100 | 2.00 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2007-05-23 | 3,380,200 | 2.04 | 2.07 | 2.01 | 2.01 | 00:00:00 | | 2007-05-24 | 1,261,200 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2007-05-25 | 1,924,600 | 1.98 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2007-05-28 | 1,025,400 | 1.96 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2007-05-29 | 903,300 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2007-05-30 | 565,700 | 1.92 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2007-05-31 | 510,800 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2007-06-01 | 0 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2007-06-04 | 527,500 | 1.91 | 1.91 | 1.86 | 1.86 | 00:00:00 | | 2007-06-05 | 1,016,300 | 1.88 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2007-06-06 | 613,100 | 1.90 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2007-06-07 | 176,600 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2007-06-08 | 362,200 | 1.88 | 1.88 | 1.85 | 1.86 | 00:00:00 | | 2007-06-11 | 457,400 | 1.87 | 1.89 | 1.86 | 1.86 | 00:00:00 | | 2007-06-12 | 313,900 | 1.86 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2007-06-13 | 771,200 | 1.83 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2007-06-14 | 428,100 | 1.83 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2007-06-15 | 352,400 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2007-06-18 | 613,000 | 1.87 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2007-06-19 | 248,300 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2007-06-20 | 183,600 | 1.87 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2007-06-21 | 190,000 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2007-06-22 | 115,000 | 1.85 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2007-06-25 | 263,000 | 1.83 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2007-06-26 | 463,300 | 1.82 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2007-06-27 | 278,600 | 1.80 | 1.81 | 1.78 | 1.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
