|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-29 | 4,700 | 1.70 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2005-12-30 | 2,600 | 1.70 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2006-01-02 | 2,300 | 1.70 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2006-01-03 | 800 | 1.70 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2006-01-04 | 8,400 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2006-01-05 | 3,100 | 1.61 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2006-01-06 | 200 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2006-01-09 | 3,500 | 1.62 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2006-01-10 | 48,100 | 1.63 | 1.64 | 1.54 | 1.58 | 00:00:00 | | 2006-01-11 | 9,600 | 1.59 | 1.63 | 1.58 | 1.63 | 00:00:00 | | 2006-01-12 | 7,800 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2006-01-13 | 5,500 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2006-01-16 | 12,400 | 1.56 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2006-01-17 | 600 | 1.59 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2006-01-18 | 700 | 1.53 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2006-01-19 | 700 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2006-01-20 | 3,200 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2006-01-23 | 600 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2006-01-24 | 7,000 | 1.53 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2006-01-25 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2006-01-26 | 500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2006-01-27 | 0 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2006-01-30 | 1,000 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2006-01-31 | 1,900 | 1.52 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2006-02-01 | 0 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2006-02-02 | 3,300 | 1.51 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2006-02-03 | 18,500 | 1.54 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2006-02-06 | 4,200 | 1.58 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2006-02-07 | 0 | 1.58 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2006-02-08 | 1,900 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2006-02-09 | 4,600 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2006-02-10 | 500 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2006-02-13 | 0 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2006-02-14 | 3,900 | 1.57 | 1.59 | 1.53 | 1.57 | 00:00:00 | | 2006-02-15 | 0 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2006-02-16 | 25,700 | 1.53 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2006-02-17 | 21,000 | 1.51 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2006-02-20 | 5,400 | 1.51 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2006-02-21 | 2,400 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2006-02-22 | 1,300 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2006-02-23 | 1,000 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2006-02-24 | 10,700 | 1.50 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2006-02-27 | 11,700 | 1.50 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2006-02-28 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2006-03-01 | 5,300 | 1.50 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2006-03-02 | 3,800 | 1.53 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2006-03-03 | 2,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2006-03-06 | 9,100 | 1.54 | 1.61 | 1.54 | 1.58 | 00:00:00 | | 2006-03-07 | 0 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2006-03-08 | 3,500 | 1.59 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2006-03-09 | 6,400 | 1.55 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2006-03-10 | 4,000 | 1.53 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2006-03-13 | 1,600 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2006-03-14 | 6,800 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2006-03-15 | 12,600 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2006-03-16 | 5,800 | 1.52 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2006-03-17 | 13,300 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2006-03-20 | 7,500 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2006-03-21 | 3,500 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2006-03-22 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2006-03-23 | 5,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2006-03-24 | 6,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2006-03-27 | 900 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2006-03-28 | 300 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2006-03-29 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2006-03-30 | 1,800 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2006-03-31 | 1,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2006-04-03 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2006-04-04 | 1,700 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2006-04-05 | 2,800 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2006-04-06 | 1,300 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2006-04-07 | 1,600 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2006-04-10 | 6,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2006-04-11 | 2,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2006-04-12 | 2,000 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2006-04-13 | 5,400 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-04-14 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-04-17 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-04-18 | 1,200 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-04-19 | 0 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2006-04-20 | 6,800 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-04-21 | 3,500 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2006-04-24 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2006-04-25 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2006-04-26 | 400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2006-04-27 | 28,300 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2006-04-28 | 6,800 | 1.36 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2006-05-02 | 1,700 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2006-05-03 | 1,500 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2006-05-04 | 500 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2006-05-05 | 600 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2006-05-08 | 2,700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-05-09 | 1,500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-05-10 | 1,400 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-05-11 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-05-12 | 0 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2006-05-15 | 0 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2006-05-16 | 1,300 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2006-05-17 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-05-18 | 200 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2006-05-19 | 2,900 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2006-05-22 | 1,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2006-05-23 | 1,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-05-24 | 400 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-05-25 | 2,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-05-26 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2006-05-29 | 3,100 | 1.12 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2006-05-30 | 1,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-05-31 | 500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-06-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2006-06-02 | 0 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2006-06-05 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-06-06 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2006-06-07 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2006-06-08 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2006-06-09 | 1,200 | 1.27 | 1.27 | 1.19 | 1.19 | 00:00:00 | | 2006-06-12 | 2,800 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2006-06-13 | 700 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2006-06-14 | 1,800 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2006-06-15 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2006-06-16 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
