|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-04 | 321 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2001-06-05 | 2,525 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2001-06-06 | 998 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2001-06-07 | 463 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2001-06-08 | 445 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2001-06-11 | 965 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2001-06-12 | 2,341 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2001-06-13 | 4,328 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2001-06-15 | 423 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2001-06-18 | 159 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2001-06-19 | 133 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | 2001-06-20 | 344 | 0.58 | 0.58 | 0.53 | 0.56 | 00:00:00 | 2001-06-21 | 206 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2001-06-22 | 177 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2001-06-25 | 404 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | 2001-06-26 | 242 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2001-06-27 | 12 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2001-06-28 | 924 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2001-06-29 | 481 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2001-07-02 | 1,265 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2001-07-03 | 390 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2001-07-04 | 552 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2001-07-05 | 34 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2001-07-06 | 146 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2001-07-09 | 2,175 | 0.51 | 0.51 | 0.45 | 0.49 | 00:00:00 | 2001-07-10 | 460 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2001-07-11 | 366 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2001-07-12 | 159 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2001-07-13 | 111 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-07-16 | 18 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2001-07-17 | 1,219 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2001-07-18 | 2,545 | 0.51 | 0.54 | 0.49 | 0.50 | 00:00:00 | 2001-07-19 | 1,172 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2001-07-20 | 308 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2001-07-23 | 812 | 0.47 | 0.49 | 0.45 | 0.48 | 00:00:00 | 2001-07-24 | 428 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-07-25 | 490 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2001-07-26 | 298 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-07-27 | 2,892 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2001-07-30 | 525 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2001-07-31 | 132 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-08-01 | 739 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2001-08-02 | 602 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2001-08-03 | 332 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2001-08-06 | 412 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2001-08-07 | 9,279 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2001-08-08 | 5,306 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2001-08-09 | 2,201 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2001-08-10 | 1,321 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2001-08-13 | 387 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2001-08-14 | 320 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2001-08-16 | 1,642 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2001-08-17 | 769 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-08-20 | 218 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2001-08-21 | 843 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2001-08-22 | 200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2001-08-23 | 443 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2001-08-24 | 244 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-08-27 | 298 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-08-28 | 400 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-08-29 | 2,195 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-08-30 | 1,161 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-08-31 | 452 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-09-03 | 255 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-09-04 | 334 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-09-05 | 173 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-09-06 | 32 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-09-07 | 58 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-09-10 | 1,088 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2001-09-11 | 1,213 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2001-09-12 | 2,147 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-09-13 | 1,250 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2001-09-14 | 1,282 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | 2001-09-17 | 1,776 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2001-09-18 | 6,815 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2001-09-19 | 1,461 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2001-09-20 | 987 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2001-09-21 | 1,037 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-09-24 | 1,668 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2001-09-25 | 6,224 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2001-09-26 | 1,805 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-09-27 | 6,677 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2001-09-28 | 1,998 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-10-01 | 5,798 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-10-02 | 3,553 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-10-03 | 987 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-10-04 | 789 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-10-08 | 2,304 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2001-10-09 | 278 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-10-10 | 3,610 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-10-11 | 7,169 | 0.45 | 0.48 | 0.43 | 0.43 | 00:00:00 | 2001-10-12 | 641 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2001-10-15 | 686 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-10-16 | 2,327 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2001-10-17 | 5,187 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-10-18 | 3,111 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2001-10-19 | 3,064 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-10-22 | 951 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-10-23 | 13,220 | 0.47 | 0.52 | 0.47 | 0.51 | 00:00:00 | 2001-10-24 | 7,912 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2001-10-25 | 5,663 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2001-10-26 | 3,805 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2001-10-29 | 1,281 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2001-10-30 | 3,192 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2001-10-31 | 787 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2001-11-02 | 192 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2001-11-05 | 5,408 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | 2001-11-06 | 4,420 | 0.51 | 0.55 | 0.51 | 0.53 | 00:00:00 | 2001-11-07 | 6,632 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2001-11-08 | 3,128 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2001-11-09 | 2,352 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2001-11-12 | 1,301 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2001-11-13 | 27,025 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2001-11-14 | 15,531 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2001-11-15 | 12,206 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2001-11-16 | 2,568 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2001-11-19 | 6,679 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2001-11-20 | 2,930 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2001-11-21 | 1,586 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2001-11-22 | 825 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | 2001-11-23 | 746 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|