|
 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 | | 2002-05-24 | 958 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-05-27 | 557 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2002-05-28 | 359 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2002-05-29 | 4,748 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2002-05-31 | 199 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2002-06-03 | 1,706 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-06-04 | 885 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-06-05 | 179 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2002-06-06 | 1,016 | 0.60 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2002-06-07 | 1,308 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2002-06-11 | 524 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2002-06-12 | 1,342 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-06-13 | 533 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-06-14 | 999 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-06-17 | 342 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-06-18 | 56 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-06-19 | 122 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2002-06-20 | 620 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-06-21 | 1,841 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-06-24 | 872 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-06-25 | 453 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-06-26 | 578 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-06-27 | 358 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2002-06-28 | 946 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2002-07-01 | 523 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2002-07-02 | 2,270 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2002-07-03 | 585 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-07-04 | 747 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-07-05 | 373 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-07-08 | 502 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-07-09 | 248 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2002-07-10 | 80 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-11 | 512 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2002-07-15 | 541 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-07-16 | 424 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-17 | 110 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-18 | 272 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-07-19 | 1,063 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2002-07-22 | 319 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2002-07-23 | 512 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-07-24 | 1,178 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2002-07-25 | 403 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-07-26 | 165 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-07-29 | 713 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2002-07-30 | 1,495 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2002-07-31 | 384 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2002-08-01 | 392 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2002-08-02 | 67 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-08-05 | 512 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-08-06 | 53 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2002-08-07 | 148 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-08-08 | 218 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2002-08-09 | 262 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2002-08-12 | 82 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-08-13 | 512 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-08-14 | 286 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-16 | 711 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-08-19 | 22 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-08-20 | 116 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-08-21 | 60 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-08-22 | 879 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-08-23 | 380 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-08-26 | 1,550 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-08-27 | 494 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-08-28 | 48 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-08-29 | 98 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2002-08-30 | 224 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-02 | 151 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-09-03 | 26 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-04 | 180 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-05 | 190 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-09-06 | 148 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-09-09 | 271 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2002-09-10 | 1,022 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-09-11 | 412 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2002-09-12 | 700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-13 | 126 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-16 | 306 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-17 | 1,130 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-09-18 | 1,526 | 0.50 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2002-09-19 | 210 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2002-09-20 | 958 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2002-09-23 | 749 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2002-09-24 | 843 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-09-25 | 2,729 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-09-26 | 872 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-09-27 | 2,065 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2002-09-30 | 300 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2002-10-01 | 583 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2002-10-02 | 2,169 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2002-10-03 | 183 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-10-04 | 78 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-10-07 | 890 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-10-08 | 1,687 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2002-10-09 | 1,505 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-10-10 | 1,160 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-10-11 | 1,660 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2002-10-14 | 2,568 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2002-10-15 | 2,784 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-10-16 | 1,141 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-10-17 | 2,628 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-10-18 | 1,081 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-10-21 | 176 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2002-10-22 | 2,311 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2002-10-23 | 1,322 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-10-24 | 837 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-10-25 | 3,330 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2002-10-28 | 5,080 | 0.51 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2002-10-29 | 2,996 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2002-10-30 | 4,302 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-10-31 | 9,149 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-11-04 | 524 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2002-11-05 | 1,753 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2002-11-06 | 1,198 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2002-11-07 | 983 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2002-11-08 | 1,105 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-11-11 | 562 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-11-12 | 563 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-11-13 | 1,621 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2002-11-14 | 703 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-11-15 | 1,236 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
