|
COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] | | Last Trade | 0.14 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.14 | High | 0.14 | Low | 0.14 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.10 x 5,000,100 - 0.14 x 3,701,800 | Former Close | 0.14 | 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 | COMAE.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 184 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | 2000-01-04 | 0 | 12.00 | 12.00 | 11.40 | 11.40 | 00:00:00 | 2000-01-05 | 12 | 2.98 | 2.98 | 2.93 | 2.93 | 00:00:00 | 2000-01-06 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | 2000-01-07 | 0 | 11.90 | 11.90 | 11.43 | 11.43 | 00:00:00 | 2000-01-10 | 38 | 2.86 | 2.98 | 2.86 | 2.98 | 00:00:00 | 2000-01-11 | 73 | 2.98 | 3.10 | 2.98 | 3.10 | 00:00:00 | 2000-01-12 | 4 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | 2000-01-13 | 0 | 12.90 | 12.90 | 11.76 | 11.76 | 00:00:00 | 2000-01-14 | 5 | 2.98 | 2.99 | 2.98 | 2.99 | 00:00:00 | 2000-01-17 | 40 | 2.93 | 2.93 | 2.92 | 2.93 | 00:00:00 | 2000-01-18 | 0 | 11.90 | 11.90 | 11.70 | 11.70 | 00:00:00 | 2000-01-19 | 29 | 2.93 | 2.97 | 2.86 | 2.97 | 00:00:00 | 2000-01-20 | 172 | 2.97 | 3.00 | 2.84 | 3.00 | 00:00:00 | 2000-01-21 | 1,209 | 3.00 | 5.00 | 3.00 | 4.40 | 00:00:00 | 2000-01-24 | 246 | 4.38 | 4.38 | 3.72 | 3.78 | 00:00:00 | 2000-01-25 | 75 | 4.00 | 4.00 | 3.74 | 3.74 | 00:00:00 | 2000-01-26 | 42 | 3.25 | 3.74 | 3.25 | 3.69 | 00:00:00 | 2000-01-27 | 23 | 3.74 | 3.74 | 3.69 | 3.70 | 00:00:00 | 2000-01-28 | 33 | 3.59 | 3.68 | 3.49 | 3.67 | 00:00:00 | 2000-01-31 | 58 | 3.50 | 3.87 | 3.50 | 3.87 | 00:00:00 | 2000-02-01 | 44 | 3.78 | 3.88 | 3.78 | 3.88 | 00:00:00 | 2000-02-02 | 83 | 3.88 | 4.00 | 3.79 | 3.79 | 00:00:00 | 2000-02-03 | 59 | 3.97 | 3.97 | 3.81 | 3.95 | 00:00:00 | 2000-02-04 | 463 | 4.00 | 4.50 | 4.00 | 4.50 | 00:00:00 | 2000-02-07 | 360 | 4.50 | 4.80 | 4.50 | 4.52 | 00:00:00 | 2000-02-08 | 178 | 4.66 | 4.75 | 4.51 | 4.60 | 00:00:00 | 2000-02-09 | 198 | 4.53 | 4.69 | 4.50 | 4.50 | 00:00:00 | 2000-02-10 | 63 | 4.60 | 4.60 | 4.28 | 4.54 | 00:00:00 | 2000-02-11 | 1,869 | 4.58 | 6.13 | 4.58 | 6.13 | 00:00:00 | 2000-02-14 | 4,526 | 6.75 | 10.75 | 6.50 | 8.78 | 00:00:00 | 2000-02-15 | 2,868 | 9.36 | 10.09 | 7.46 | 8.11 | 00:00:00 | 2000-02-16 | 644 | 8.63 | 9.00 | 7.51 | 7.63 | 00:00:00 | 2000-02-17 | 904 | 7.49 | 7.63 | 6.51 | 7.36 | 00:00:00 | 2000-02-18 | 789 | 7.08 | 7.44 | 7.08 | 7.24 | 00:00:00 | 2000-02-21 | 195 | 6.83 | 7.25 | 6.83 | 7.20 | 00:00:00 | 2000-02-22 | 536 | 7.25 | 7.75 | 7.19 | 7.48 | 00:00:00 | 2000-02-23 | 1,333 | 7.75 | 8.63 | 7.75 | 8.61 | 00:00:00 | 2000-02-24 | 2,618 | 9.04 | 9.75 | 7.33 | 7.63 | 00:00:00 | 2000-02-25 | 755 | 8.50 | 8.75 | 8.03 | 8.46 | 00:00:00 | 2000-02-28 | 390 | 8.63 | 8.75 | 8.28 | 8.47 | 00:00:00 | 2000-02-29 | 84 | 8.58 | 8.58 | 8.38 | 8.45 | 00:00:00 | 2000-03-01 | 134 | 8.54 | 8.54 | 8.00 | 8.36 | 00:00:00 | 2000-03-02 | 213 | 8.01 | 8.25 | 7.90 | 7.98 | 00:00:00 | 2000-03-03 | 307 | 7.95 | 7.96 | 7.50 | 7.88 | 00:00:00 | 2000-03-06 | 102 | 7.63 | 8.00 | 7.58 | 7.75 | 00:00:00 | 2000-03-07 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | 2000-03-08 | 272 | 7.76 | 7.76 | 7.50 | 7.50 | 00:00:00 | 2000-03-09 | 107 | 7.52 | 7.55 | 7.52 | 7.52 | 00:00:00 | 2000-03-10 | 65 | 7.51 | 7.51 | 7.43 | 7.43 | 00:00:00 | 2000-03-13 | 539 | 7.38 | 7.38 | 6.51 | 7.02 | 00:00:00 | 2000-03-14 | 248 | 6.88 | 7.53 | 6.79 | 7.38 | 00:00:00 | 2000-03-15 | 200 | 7.25 | 7.63 | 6.75 | 7.19 | 00:00:00 | 2000-03-16 | 183 | 7.00 | 7.00 | 6.75 | 7.00 | 00:00:00 | 2000-03-17 | 314 | 7.03 | 7.50 | 7.00 | 7.50 | 00:00:00 | 2000-03-20 | 243 | 7.38 | 7.53 | 7.13 | 7.50 | 00:00:00 | 2000-03-21 | 273 | 7.46 | 7.50 | 7.23 | 7.28 | 00:00:00 | 2000-03-22 | 72 | 7.47 | 7.50 | 7.02 | 7.27 | 00:00:00 | 2000-03-23 | 281 | 6.83 | 7.00 | 6.31 | 6.95 | 00:00:00 | 2000-03-24 | 194 | 6.45 | 7.26 | 6.45 | 7.00 | 00:00:00 | 2000-03-27 | 218 | 7.15 | 7.49 | 6.50 | 6.75 | 00:00:00 | 2000-03-28 | 32 | 6.84 | 7.00 | 6.75 | 6.75 | 00:00:00 | 2000-03-29 | 49 | 6.73 | 6.81 | 6.58 | 6.75 | 00:00:00 | 2000-03-30 | 24 | 6.58 | 6.75 | 6.50 | 6.53 | 00:00:00 | 2000-03-31 | 42 | 6.50 | 6.75 | 6.50 | 6.75 | 00:00:00 | 2000-04-03 | 18 | 6.75 | 6.75 | 6.51 | 6.74 | 00:00:00 | 2000-04-04 | 57 | 6.74 | 6.75 | 6.25 | 6.73 | 00:00:00 | 2000-04-05 | 82 | 6.28 | 6.50 | 5.72 | 6.50 | 00:00:00 | 2000-04-06 | 211 | 6.26 | 6.73 | 6.25 | 6.60 | 00:00:00 | 2000-04-07 | 285 | 6.80 | 6.87 | 6.50 | 6.63 | 00:00:00 | 2000-04-10 | 211 | 6.75 | 6.78 | 6.53 | 6.53 | 00:00:00 | 2000-04-11 | 199 | 6.38 | 6.53 | 5.98 | 6.46 | 00:00:00 | 2000-04-12 | 282 | 6.24 | 6.50 | 6.14 | 6.50 | 00:00:00 | 2000-04-13 | 98 | 6.25 | 6.48 | 6.25 | 6.48 | 00:00:00 | 2000-04-14 | 237 | 6.47 | 6.47 | 6.38 | 6.38 | 00:00:00 | 2000-04-17 | 166 | 6.48 | 6.48 | 5.70 | 6.35 | 00:00:00 | 2000-04-18 | 31 | 6.15 | 6.48 | 6.15 | 6.48 | 00:00:00 | 2000-04-19 | 29 | 6.25 | 6.25 | 6.05 | 6.25 | 00:00:00 | 2000-04-20 | 8 | 6.05 | 6.08 | 6.00 | 6.00 | 00:00:00 | 2000-04-21 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2000-04-24 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2000-04-25 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2000-04-26 | 107 | 6.25 | 6.40 | 6.09 | 6.28 | 00:00:00 | 2000-04-27 | 207 | 6.25 | 6.33 | 6.15 | 6.25 | 00:00:00 | 2000-04-28 | 69 | 6.25 | 6.25 | 6.23 | 6.23 | 00:00:00 | 2000-05-01 | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 00:00:00 | 2000-05-02 | 80 | 6.75 | 6.75 | 6.25 | 6.63 | 00:00:00 | 2000-05-03 | 25 | 6.38 | 6.55 | 6.28 | 6.50 | 00:00:00 | 2000-05-04 | 17 | 6.38 | 6.39 | 6.30 | 6.30 | 00:00:00 | 2000-05-05 | 24 | 6.30 | 6.30 | 6.23 | 6.23 | 00:00:00 | 2000-05-08 | 5 | 6.26 | 6.26 | 6.22 | 6.22 | 00:00:00 | 2000-05-09 | 39 | 6.08 | 6.30 | 5.76 | 6.13 | 00:00:00 | 2000-05-10 | 33 | 6.12 | 6.13 | 6.00 | 6.00 | 00:00:00 | 2000-05-11 | 168 | 5.79 | 6.25 | 5.75 | 6.25 | 00:00:00 | 2000-05-12 | 270 | 5.90 | 5.90 | 5.80 | 5.90 | 00:00:00 | 2000-05-15 | 16 | 5.80 | 5.88 | 5.80 | 5.88 | 00:00:00 | 2000-05-16 | 13 | 5.86 | 5.98 | 5.86 | 5.88 | 00:00:00 | 2000-05-17 | 37 | 5.97 | 5.97 | 5.29 | 5.88 | 00:00:00 | 2000-05-18 | 22 | 5.45 | 5.86 | 5.45 | 5.85 | 00:00:00 | 2000-05-19 | 46 | 5.50 | 5.68 | 5.46 | 5.59 | 00:00:00 | 2000-05-22 | 52 | 5.65 | 5.65 | 5.38 | 5.50 | 00:00:00 | 2000-05-23 | 77 | 5.38 | 5.54 | 4.80 | 5.23 | 00:00:00 | 2000-05-24 | 24 | 5.11 | 5.11 | 4.80 | 5.00 | 00:00:00 | 2000-05-25 | 31 | 5.00 | 5.11 | 5.00 | 5.11 | 00:00:00 | 2000-05-26 | 61 | 5.17 | 5.25 | 5.00 | 5.25 | 00:00:00 | 2000-05-29 | 2,196 | 5.19 | 5.26 | 5.06 | 5.25 | 00:00:00 | 2000-05-30 | 427 | 5.13 | 5.55 | 5.07 | 5.07 | 00:00:00 | 2000-05-31 | 554 | 5.41 | 5.87 | 5.34 | 5.75 | 00:00:00 | 2000-06-01 | 92 | 5.85 | 5.86 | 5.68 | 5.68 | 00:00:00 | 2000-06-02 | 174 | 5.68 | 5.77 | 5.40 | 5.70 | 00:00:00 | 2000-06-05 | 60 | 5.71 | 5.71 | 5.46 | 5.60 | 00:00:00 | 2000-06-06 | 59 | 5.63 | 5.63 | 5.16 | 5.47 | 00:00:00 | 2000-06-07 | 38 | 5.28 | 5.62 | 5.28 | 5.50 | 00:00:00 | 2000-06-08 | 67 | 5.29 | 5.49 | 5.19 | 5.40 | 00:00:00 | 2000-06-09 | 52 | 5.18 | 5.40 | 5.18 | 5.37 | 00:00:00 | 2000-06-12 | 10 | 5.34 | 5.35 | 5.30 | 5.30 | 00:00:00 | 2000-06-13 | 9 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | 2000-06-14 | 22 | 5.25 | 5.28 | 5.18 | 5.19 | 00:00:00 | 2000-06-15 | 51 | 5.14 | 5.27 | 5.13 | 5.16 | 00:00:00 | 2000-06-16 | 60 | 5.13 | 5.13 | 5.01 | 5.11 | 00:00:00 | 2000-06-19 | 125 | 5.02 | 5.14 | 4.97 | 4.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|