|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-29 | 63,500 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-05-30 | 36,800 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2008-06-02 | 31,400 | 1.59 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2008-06-03 | 47,100 | 1.56 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2008-06-04 | 98,500 | 1.59 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2008-06-05 | 146,700 | 1.57 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2008-06-06 | 83,000 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2008-06-09 | 43,068 | 1.56 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2008-06-10 | 163,100 | 1.55 | 1.56 | 1.49 | 1.56 | 00:00:00 | | 2008-06-11 | 40,200 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2008-06-12 | 88,800 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2008-06-13 | 7,200 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2008-06-16 | 108,200 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2008-06-17 | 38,900 | 1.55 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2008-06-18 | 68,500 | 1.56 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2008-06-19 | 51,100 | 1.55 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2008-06-20 | 56,800 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2008-06-23 | 156,100 | 1.50 | 1.50 | 1.43 | 1.49 | 00:00:00 | | 2008-06-24 | 133,200 | 1.44 | 1.54 | 1.40 | 1.54 | 00:00:00 | | 2008-06-25 | 153,600 | 1.53 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2008-06-26 | 119,800 | 1.49 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2008-06-27 | 445,700 | 1.41 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2008-06-30 | 90,100 | 1.42 | 1.42 | 1.33 | 1.37 | 00:00:00 | | 2008-07-01 | 76,100 | 1.36 | 1.36 | 1.22 | 1.24 | 00:00:00 | | 2008-07-02 | 99,100 | 1.24 | 1.28 | 1.15 | 1.18 | 00:00:00 | | 2008-07-03 | 190,200 | 1.19 | 1.19 | 1.07 | 1.13 | 00:00:00 | | 2008-07-04 | 41,700 | 1.13 | 1.13 | 1.07 | 1.09 | 00:00:00 | | 2008-07-07 | 68,900 | 1.11 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2008-07-08 | 136,600 | 1.09 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2008-07-09 | 135,400 | 1.12 | 1.19 | 1.10 | 1.14 | 00:00:00 | | 2008-07-10 | 80,800 | 1.10 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2008-07-11 | 31,400 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2008-07-14 | 8,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2008-07-15 | 62,300 | 1.08 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2008-07-16 | 57,600 | 1.05 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2008-07-17 | 91,500 | 1.03 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2008-07-18 | 79,900 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2008-07-21 | 204,500 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2008-07-22 | 91,600 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2008-07-23 | 429,100 | 1.07 | 1.14 | 1.04 | 1.05 | 00:00:00 | | 2008-07-24 | 222,800 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2008-07-25 | 115,800 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2008-07-28 | 53,600 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2008-07-29 | 70,100 | 1.07 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2008-07-30 | 105,800 | 1.06 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2008-07-31 | 105,600 | 1.08 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2008-08-01 | 75,900 | 1.08 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2008-08-04 | 72,700 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2008-08-05 | 49,100 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2008-08-06 | 24,400 | 1.11 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2008-08-07 | 26,200 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2008-08-08 | 15,300 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2008-08-11 | 25,000 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2008-08-12 | 40,000 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2008-08-13 | 37,600 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2008-08-14 | 20,100 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2008-08-15 | 22,700 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2008-08-18 | 29,700 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2008-08-19 | 141,500 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2008-08-20 | 63,300 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2008-08-21 | 41,400 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2008-08-22 | 58,900 | 1.13 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2008-08-25 | 39,900 | 1.12 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2008-08-26 | 40,000 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2008-08-27 | 28,900 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2008-08-28 | 29,000 | 1.15 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2008-08-29 | 39,900 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2008-09-01 | 88,500 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2008-09-02 | 90,500 | 1.17 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2008-09-03 | 85,100 | 1.18 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2008-09-04 | 106,800 | 1.19 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2008-09-05 | 49,300 | 1.13 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2008-09-08 | 109,400 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2008-09-09 | 93,800 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2008-09-10 | 22,800 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2008-09-11 | 27,300 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2008-09-12 | 87,000 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2008-09-15 | 40,100 | 1.08 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2008-09-16 | 85,900 | 1.06 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2008-09-17 | 7,300 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2008-09-18 | 8,600 | 1.03 | 1.03 | 0.97 | 1.02 | 00:00:00 | | 2008-09-19 | 314,700 | 1.06 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2008-09-22 | 33,700 | 1.09 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2008-09-23 | 84,900 | 1.04 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2008-09-24 | 49,900 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2008-09-25 | 234,000 | 0.99 | 1.03 | 0.95 | 1.03 | 00:00:00 | | 2008-09-26 | 86,400 | 1.02 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2008-09-29 | 112,200 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2008-09-30 | 136,900 | 0.95 | 0.99 | 0.91 | 0.94 | 00:00:00 | | 2008-10-01 | 280,400 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2008-10-02 | 265,300 | 0.92 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2008-10-03 | 168,500 | 0.91 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2008-10-06 | 114,500 | 0.85 | 0.88 | 0.75 | 0.81 | 00:00:00 | | 2008-10-07 | 198,000 | 0.78 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2008-10-08 | 603,600 | 0.76 | 0.77 | 0.65 | 0.65 | 00:00:00 | | 2008-10-09 | 279,400 | 0.67 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2008-10-10 | 147,100 | 0.61 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2008-10-13 | 678,500 | 0.69 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2008-10-14 | 644,800 | 0.72 | 0.78 | 0.65 | 0.65 | 00:00:00 | | 2008-10-15 | 172,600 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-10-16 | 186,400 | 0.63 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2008-10-17 | 277,600 | 0.65 | 0.66 | 0.61 | 0.64 | 00:00:00 | | 2008-10-20 | 127,300 | 0.64 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2008-10-21 | 46,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2008-10-22 | 243,800 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2008-10-23 | 285,500 | 0.56 | 0.57 | 0.51 | 0.54 | 00:00:00 | | 2008-10-24 | 384,700 | 0.52 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2008-10-27 | 195,600 | 0.47 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2008-10-28 | 121,800 | 0.50 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2008-10-29 | 414,800 | 0.51 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2008-10-30 | 187,900 | 0.52 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2008-10-31 | 342,900 | 0.50 | 0.53 | 0.48 | 0.52 | 00:00:00 | | 2008-11-03 | 334,700 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-11-04 | 311,600 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2008-11-05 | 277,300 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2008-11-06 | 373,000 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-11-07 | 408,600 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2008-11-10 | 359,200 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2008-11-11 | 206,900 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2008-11-12 | 131,200 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2008-11-13 | 91,100 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
