|
 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 | | 2007-12-12 | 102,900 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2007-12-13 | 136,900 | 1.57 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2007-12-14 | 53,000 | 1.54 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2007-12-17 | 75,400 | 1.54 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2007-12-18 | 85,400 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2007-12-19 | 13,800 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2007-12-20 | 46,700 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2007-12-21 | 55,900 | 1.58 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2007-12-24 | 15,700 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2007-12-25 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2007-12-26 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2007-12-27 | 133,900 | 1.59 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2007-12-28 | 3,250,700 | 1.55 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2007-12-31 | 32,000 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2008-01-01 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2008-01-02 | 87,200 | 1.54 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2008-01-03 | 189,600 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-01-04 | 199,800 | 1.53 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2008-01-07 | 302,300 | 1.53 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2008-01-08 | 132,200 | 1.55 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2008-01-09 | 78,500 | 1.53 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2008-01-10 | 108,800 | 1.48 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2008-01-11 | 168,100 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2008-01-14 | 58,100 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2008-01-15 | 42,600 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2008-01-16 | 264,700 | 1.45 | 1.47 | 1.38 | 1.38 | 00:00:00 | | 2008-01-17 | 278,500 | 1.38 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2008-01-18 | 231,600 | 1.38 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2008-01-21 | 178,500 | 1.36 | 1.37 | 1.26 | 1.28 | 00:00:00 | | 2008-01-22 | 150,200 | 1.30 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2008-01-23 | 169,900 | 1.33 | 1.33 | 1.20 | 1.20 | 00:00:00 | | 2008-01-24 | 248,300 | 1.25 | 1.31 | 1.25 | 1.29 | 00:00:00 | | 2008-01-25 | 124,400 | 1.31 | 1.37 | 1.31 | 1.35 | 00:00:00 | | 2008-01-28 | 77,900 | 1.34 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2008-01-29 | 80,000 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2008-01-30 | 15,200 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2008-01-31 | 91,400 | 1.38 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2008-02-01 | 211,100 | 1.36 | 1.48 | 1.36 | 1.45 | 00:00:00 | | 2008-02-04 | 130,900 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2008-02-05 | 71,200 | 1.51 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2008-02-06 | 51,600 | 1.43 | 1.46 | 1.39 | 1.46 | 00:00:00 | | 2008-02-07 | 221,400 | 1.45 | 1.54 | 1.43 | 1.50 | 00:00:00 | | 2008-02-08 | 33,200 | 1.51 | 1.51 | 1.45 | 1.48 | 00:00:00 | | 2008-02-11 | 73,200 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2008-02-12 | 33,800 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2008-02-13 | 59,100 | 1.47 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2008-02-14 | 57,200 | 1.49 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2008-02-15 | 65,100 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2008-02-18 | 75,000 | 1.50 | 1.55 | 1.48 | 1.54 | 00:00:00 | | 2008-02-19 | 49,100 | 1.56 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2008-02-20 | 37,800 | 1.55 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2008-02-21 | 14,000 | 1.56 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2008-02-22 | 63,300 | 1.55 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2008-02-25 | 710,700 | 1.57 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2008-02-26 | 25,000 | 1.55 | 1.55 | 1.52 | 1.53 | 00:00:00 | | 2008-02-27 | 17,900 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-02-28 | 6,900 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2008-02-29 | 106,900 | 1.47 | 1.49 | 1.42 | 1.48 | 00:00:00 | | 2008-03-03 | 60,600 | 1.48 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2008-03-04 | 17,900 | 1.47 | 1.50 | 1.42 | 1.47 | 00:00:00 | | 2008-03-05 | 70,100 | 1.46 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2008-03-06 | 7,900 | 1.44 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2008-03-07 | 49,800 | 1.41 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2008-03-10 | 49,400 | 1.39 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2008-03-11 | 27,900 | 1.36 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2008-03-12 | 29,200 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2008-03-13 | 25,000 | 1.37 | 1.39 | 1.33 | 1.37 | 00:00:00 | | 2008-03-14 | 119,700 | 1.36 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2008-03-17 | 25,900 | 1.34 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2008-03-18 | 40,500 | 1.31 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2008-03-19 | 68,800 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2008-03-20 | 31,700 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2008-03-21 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-03-24 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2008-03-25 | 51,700 | 1.27 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2008-03-26 | 19,800 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2008-03-27 | 54,700 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2008-03-28 | 81,700 | 1.28 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2008-03-31 | 47,400 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2008-04-01 | 269,200 | 1.29 | 1.37 | 1.28 | 1.37 | 00:00:00 | | 2008-04-02 | 229,200 | 1.40 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2008-04-03 | 52,000 | 1.43 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2008-04-04 | 37,400 | 1.41 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2008-04-07 | 36,400 | 1.43 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2008-04-08 | 180,000 | 1.43 | 1.57 | 1.43 | 1.56 | 00:00:00 | | 2008-04-09 | 137,000 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2008-04-10 | 251,200 | 1.61 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2008-04-11 | 32,400 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2008-04-14 | 128,300 | 1.55 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2008-04-15 | 18,200 | 1.57 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2008-04-16 | 45,800 | 1.57 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2008-04-17 | 90,400 | 1.60 | 1.60 | 1.53 | 1.57 | 00:00:00 | | 2008-04-18 | 17,600 | 1.58 | 1.58 | 1.53 | 1.56 | 00:00:00 | | 2008-04-21 | 50,200 | 1.53 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2008-04-22 | 10,300 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2008-04-23 | 20,600 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2008-04-24 | 20,900 | 1.55 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2008-04-25 | 22,400 | 1.55 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2008-04-28 | 25,000 | 1.57 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2008-04-29 | 55,800 | 1.56 | 1.59 | 1.53 | 1.59 | 00:00:00 | | 2008-04-30 | 204,300 | 1.59 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2008-05-02 | 91,500 | 1.64 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2008-05-05 | 45,700 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2008-05-06 | 247,100 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2008-05-07 | 89,600 | 1.69 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2008-05-08 | 149,900 | 1.68 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2008-05-09 | 20,400 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2008-05-12 | 18,100 | 1.61 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2008-05-13 | 121,200 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2008-05-14 | 164,700 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2008-05-15 | 210,200 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2008-05-16 | 210,000 | 1.69 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2008-05-19 | 164,200 | 1.68 | 1.68 | 1.66 | 1.67 | 00:00:00 | | 2008-05-20 | 124,900 | 1.65 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2008-05-21 | 88,900 | 1.66 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2008-05-22 | 63,000 | 1.62 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-05-23 | 263,800 | 1.65 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-05-26 | 22,900 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2008-05-27 | 77,500 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2008-05-28 | 132,200 | 1.60 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2008-05-29 | 63,500 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
