|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-12 | 800 | 1.58 | 1.58 | 1.49 | 1.57 | 00:00:00 | | 2004-08-13 | 0 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2004-08-16 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2004-08-17 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2004-08-18 | 1,900 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2004-08-19 | 200 | 1.49 | 1.59 | 1.49 | 1.59 | 00:00:00 | | 2004-08-20 | 1,300 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2004-08-23 | 100 | 1.53 | 1.53 | 1.43 | 1.43 | 00:00:00 | | 2004-08-24 | 400 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2004-08-25 | 300 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2004-08-26 | 2,500 | 1.50 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2004-08-27 | 2,900 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2004-08-30 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2004-08-31 | 0 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2004-09-01 | 0 | 1.55 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2004-09-02 | 3,400 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2004-09-03 | 0 | 1.55 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2004-09-06 | 800 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2004-09-07 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2004-09-08 | 0 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2004-09-09 | 0 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2004-09-10 | 200 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2004-09-13 | 100 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2004-09-14 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2004-09-15 | 0 | 1.52 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2004-09-16 | 0 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2004-09-17 | 500 | 1.50 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2004-09-20 | 100 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2004-09-21 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2004-09-22 | 5,400 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | | 2004-09-23 | 2,800 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2004-09-24 | 3,400 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2004-09-27 | 2,600 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2004-09-28 | 1,700 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2004-09-29 | 0 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-09-30 | 400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-10-01 | 0 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-10-04 | 0 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-10-05 | 0 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2004-10-06 | 600 | 1.47 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2004-10-07 | 1,600 | 1.45 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2004-10-08 | 2,700 | 1.47 | 1.50 | 1.38 | 1.38 | 00:00:00 | | 2004-10-11 | 1,500 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2004-10-12 | 0 | 1.49 | 1.49 | 1.41 | 1.41 | 00:00:00 | | 2004-10-13 | 800 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-10-14 | 18,500 | 1.50 | 1.65 | 1.50 | 1.60 | 00:00:00 | | 2004-10-15 | 4,500 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2004-10-18 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2004-10-19 | 0 | 1.59 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2004-10-20 | 1,000 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2004-10-21 | 0 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2004-10-22 | 0 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2004-10-25 | 0 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2004-10-26 | 0 | 1.55 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2004-10-27 | 3,200 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2004-10-28 | 0 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2004-10-29 | 0 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2004-11-01 | 0 | 1.52 | 1.52 | 1.42 | 1.42 | 00:00:00 | | 2004-11-02 | 2,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-11-03 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2004-11-04 | 500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2004-11-05 | 0 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2004-11-08 | 800 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-11-09 | 0 | 1.51 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2004-11-10 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-11-11 | 1,600 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2004-11-12 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2004-11-15 | 600 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2004-11-16 | 900 | 1.46 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2004-11-17 | 0 | 1.52 | 1.52 | 1.42 | 1.42 | 00:00:00 | | 2004-11-18 | 0 | 1.51 | 1.51 | 1.44 | 1.44 | 00:00:00 | | 2004-11-19 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2004-11-22 | 400 | 1.42 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2004-11-23 | 0 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2004-11-24 | 0 | 1.50 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2004-11-25 | 500 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2004-11-26 | 0 | 1.51 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2004-11-29 | 1,600 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2004-11-30 | 0 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2004-12-01 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-12-02 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-12-03 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-12-06 | 300 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2004-12-07 | 200 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-12-08 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-12-09 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2004-12-10 | 2,800 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-12-13 | 4,500 | 1.42 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2004-12-14 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2004-12-15 | 2,600 | 1.42 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2004-12-16 | 0 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-12-17 | 0 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-12-20 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2004-12-21 | 0 | 1.49 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2004-12-22 | 0 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2004-12-23 | 400 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2004-12-24 | 800 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2004-12-27 | 1,200 | 1.51 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2004-12-28 | 35,700 | 1.64 | 1.96 | 1.64 | 1.96 | 00:00:00 | | 2004-12-29 | 131,700 | 2.49 | 2.57 | 2.05 | 2.47 | 00:00:00 | | 2004-12-30 | 100,100 | 2.46 | 2.46 | 1.97 | 2.14 | 00:00:00 | | 2004-12-31 | 28,100 | 2.05 | 2.05 | 1.73 | 1.80 | 00:00:00 | | 2005-01-03 | 24,000 | 1.83 | 2.07 | 1.80 | 2.00 | 00:00:00 | | 2005-01-04 | 64,900 | 2.01 | 2.34 | 2.01 | 2.24 | 00:00:00 | | 2005-01-05 | 95,800 | 2.25 | 2.40 | 2.25 | 2.31 | 00:00:00 | | 2005-01-06 | 44,300 | 2.30 | 2.30 | 2.11 | 2.15 | 00:00:00 | | 2005-01-07 | 24,600 | 2.19 | 2.19 | 2.06 | 2.06 | 00:00:00 | | 2005-01-10 | 28,600 | 2.00 | 2.00 | 1.85 | 1.91 | 00:00:00 | | 2005-01-11 | 30,400 | 1.91 | 1.95 | 1.80 | 1.88 | 00:00:00 | | 2005-01-12 | 8,800 | 1.92 | 2.01 | 1.92 | 2.01 | 00:00:00 | | 2005-01-13 | 9,200 | 2.05 | 2.05 | 1.94 | 1.94 | 00:00:00 | | 2005-01-14 | 8,100 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2005-01-17 | 23,300 | 1.89 | 2.06 | 1.86 | 2.04 | 00:00:00 | | 2005-01-18 | 26,800 | 2.04 | 2.20 | 2.04 | 2.16 | 00:00:00 | | 2005-01-19 | 35,200 | 2.15 | 2.29 | 2.10 | 2.16 | 00:00:00 | | 2005-01-20 | 8,500 | 2.15 | 2.15 | 2.04 | 2.14 | 00:00:00 | | 2005-01-21 | 3,100 | 2.14 | 2.14 | 2.08 | 2.11 | 00:00:00 | | 2005-01-24 | 11,100 | 2.14 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2005-01-25 | 51,400 | 2.15 | 2.20 | 2.08 | 2.11 | 00:00:00 | | 2005-01-26 | 9,300 | 2.09 | 2.14 | 2.09 | 2.10 | 00:00:00 | | 2005-01-27 | 13,000 | 2.14 | 2.15 | 2.10 | 2.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
