|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-27 | 278,600 | 1.80 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2007-06-28 | 313,100 | 1.80 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2007-06-29 | 142,200 | 1.81 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2007-07-02 | 1,074,700 | 1.81 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2007-07-03 | 313,400 | 1.83 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2007-07-04 | 631,500 | 1.84 | 1.87 | 1.83 | 1.86 | 00:00:00 | | 2007-07-05 | 261,200 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2007-07-06 | 1,249,300 | 1.85 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2007-07-09 | 349,000 | 1.87 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2007-07-10 | 787,400 | 1.86 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2007-07-11 | 341,200 | 1.88 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2007-07-12 | 379,000 | 1.87 | 1.87 | 1.86 | 1.86 | 00:00:00 | | 2007-07-13 | 258,800 | 1.87 | 1.88 | 1.86 | 1.88 | 00:00:00 | | 2007-07-16 | 222,100 | 1.87 | 1.89 | 1.86 | 1.88 | 00:00:00 | | 2007-07-17 | 334,200 | 1.88 | 1.89 | 1.87 | 1.88 | 00:00:00 | | 2007-07-18 | 288,700 | 1.88 | 1.89 | 1.87 | 1.89 | 00:00:00 | | 2007-07-19 | 355,300 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2007-07-20 | 379,200 | 1.89 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2007-07-23 | 153,800 | 1.90 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2007-07-24 | 237,100 | 1.90 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2007-07-25 | 248,100 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2007-07-26 | 176,100 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2007-07-27 | 287,200 | 1.84 | 1.86 | 1.80 | 1.86 | 00:00:00 | | 2007-07-30 | 124,700 | 1.84 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2007-07-31 | 66,800 | 1.86 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2007-08-01 | 135,000 | 1.85 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2007-08-02 | 234,100 | 1.85 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2007-08-03 | 184,400 | 1.85 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2007-08-06 | 90,500 | 1.83 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2007-08-07 | 199,400 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2007-08-08 | 434,400 | 1.83 | 1.84 | 1.82 | 1.84 | 00:00:00 | | 2007-08-09 | 622,200 | 1.84 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2007-08-10 | 701,000 | 1.83 | 1.83 | 1.67 | 1.73 | 00:00:00 | | 2007-08-13 | 225,500 | 1.74 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2007-08-14 | 78,000 | 1.79 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2007-08-15 | 79,000 | 1.72 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2007-08-16 | 458,900 | 1.70 | 1.70 | 1.52 | 1.55 | 00:00:00 | | 2007-08-17 | 1,104,000 | 1.55 | 1.66 | 1.47 | 1.64 | 00:00:00 | | 2007-08-20 | 325,300 | 1.67 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2007-08-21 | 209,500 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2007-08-22 | 181,200 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2007-08-23 | 245,700 | 1.73 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2007-08-24 | 117,200 | 1.73 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2007-08-27 | 106,400 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2007-08-28 | 177,200 | 1.76 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2007-08-29 | 212,600 | 1.69 | 1.74 | 1.68 | 1.73 | 00:00:00 | | 2007-08-30 | 101,900 | 1.75 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2007-08-31 | 250,600 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2007-09-03 | 177,700 | 1.72 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2007-09-04 | 154,800 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2007-09-05 | 143,000 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2007-09-06 | 125,700 | 1.72 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2007-09-07 | 277,600 | 1.73 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2007-09-10 | 307,700 | 1.70 | 1.72 | 1.67 | 1.69 | 00:00:00 | | 2007-09-11 | 397,100 | 1.68 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2007-09-12 | 165,700 | 1.67 | 1.68 | 1.65 | 1.66 | 00:00:00 | | 2007-09-13 | 75,800 | 1.66 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2007-09-14 | 263,800 | 1.65 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2007-09-17 | 324,700 | 1.63 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2007-09-18 | 116,100 | 1.59 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2007-09-19 | 163,200 | 1.65 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2007-09-20 | 125,000 | 1.65 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2007-09-21 | 97,700 | 1.61 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2007-09-24 | 85,300 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2007-09-25 | 111,900 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2007-09-26 | 161,800 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2007-09-27 | 130,500 | 1.48 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2007-09-28 | 256,700 | 1.49 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2007-10-01 | 241,100 | 1.51 | 1.56 | 1.49 | 1.56 | 00:00:00 | | 2007-10-02 | 202,100 | 1.60 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2007-10-03 | 50,800 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2007-10-04 | 130,300 | 1.59 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2007-10-05 | 32,200 | 1.59 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2007-10-08 | 91,300 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2007-10-09 | 81,000 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2007-10-10 | 283,500 | 1.59 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2007-10-11 | 1,663,300 | 1.70 | 1.82 | 1.69 | 1.82 | 00:00:00 | | 2007-10-12 | 810,100 | 1.75 | 1.84 | 1.75 | 1.81 | 00:00:00 | | 2007-10-15 | 258,400 | 1.83 | 1.83 | 1.75 | 1.77 | 00:00:00 | | 2007-10-16 | 166,100 | 1.75 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2007-10-17 | 81,800 | 1.76 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2007-10-18 | 340,200 | 1.79 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2007-10-19 | 144,000 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2007-10-22 | 79,600 | 1.77 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2007-10-23 | 287,100 | 1.74 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2007-10-24 | 172,400 | 1.77 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2007-10-25 | 58,200 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2007-10-26 | 141,400 | 1.76 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2007-10-29 | 30,100 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2007-10-30 | 30,600 | 1.75 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2007-10-31 | 53,500 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2007-11-01 | 20,400 | 1.75 | 1.75 | 1.73 | 1.74 | 00:00:00 | | 2007-11-02 | 56,900 | 1.73 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2007-11-05 | 55,600 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2007-11-06 | 73,600 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2007-11-07 | 130,100 | 1.72 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2007-11-08 | 101,600 | 1.69 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2007-11-09 | 198,400 | 1.70 | 1.70 | 1.63 | 1.67 | 00:00:00 | | 2007-11-12 | 74,900 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2007-11-13 | 196,700 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2007-11-14 | 160,800 | 1.71 | 1.72 | 1.68 | 1.71 | 00:00:00 | | 2007-11-15 | 109,100 | 1.71 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2007-11-16 | 51,600 | 1.70 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2007-11-19 | 63,500 | 1.68 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2007-11-20 | 43,200 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2007-11-21 | 74,600 | 1.63 | 1.63 | 1.57 | 1.58 | 00:00:00 | | 2007-11-22 | 27,000 | 1.58 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2007-11-23 | 27,100 | 1.64 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2007-11-26 | 45,100 | 1.61 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2007-11-27 | 51,200 | 1.61 | 1.61 | 1.59 | 1.61 | 00:00:00 | | 2007-11-28 | 58,900 | 1.61 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2007-11-29 | 43,700 | 1.62 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2007-11-30 | 173,000 | 1.61 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2007-12-03 | 52,900 | 1.65 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2007-12-04 | 40,100 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2007-12-05 | 129,100 | 1.63 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2007-12-06 | 142,400 | 1.64 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2007-12-07 | 32,600 | 1.62 | 1.63 | 1.61 | 1.62 | 00:00:00 | | 2007-12-10 | 53,600 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2007-12-11 | 65,500 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2007-12-12 | 102,900 | 1.59 | 1.59 | 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 > >> |
|
