|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-29 | 700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-30 | 0 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2008-05-01 | 0 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2008-05-02 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-05-05 | 3,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-05-06 | 2,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-05-07 | 400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-05-08 | 0 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-05-09 | 0 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-05-12 | 900 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-05-13 | 100 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-05-14 | 0 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-05-15 | 0 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2008-05-16 | 0 | 0.56 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2008-05-19 | 1,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-05-20 | 0 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2008-05-21 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2008-05-22 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2008-05-23 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2008-05-26 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-05-27 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2008-05-28 | 0 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2008-05-29 | 0 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2008-05-30 | 0 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2008-06-02 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-06-03 | 0 | 0.50 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2008-06-04 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-06-05 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-06-06 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-06-09 | 0 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2008-06-10 | 0 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-06-11 | 0 | 0.40 | 0.56 | 0.40 | 0.40 | 00:00:00 | | 2008-06-12 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-06-13 | 0 | 0.50 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2008-06-16 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-06-17 | 0 | 0.48 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2008-06-18 | 2,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-06-19 | 900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-06-20 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-06-23 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-06-24 | 0 | 0.50 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2008-06-25 | 0 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2008-06-26 | 0 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2008-06-27 | 0 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2008-06-30 | 0 | 0.40 | 0.54 | 0.40 | 0.40 | 00:00:00 | | 2008-07-01 | 0 | 0.39 | 0.52 | 0.39 | 0.39 | 00:00:00 | | 2008-07-02 | 700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-07-03 | 0 | 0.40 | 0.51 | 0.40 | 0.40 | 00:00:00 | | 2008-07-04 | 1,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-07-07 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2008-07-08 | 0 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2008-07-09 | 7,800 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2008-07-10 | 7,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-07-11 | 0 | 0.44 | 0.51 | 0.44 | 0.44 | 00:00:00 | | 2008-07-14 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-07-15 | 0 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-07-16 | 0 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-07-17 | 0 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-07-18 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-07-21 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-07-22 | 0 | 0.41 | 0.51 | 0.41 | 0.41 | 00:00:00 | | 2008-07-23 | 0 | 0.41 | 0.50 | 0.41 | 0.41 | 00:00:00 | | 2008-07-24 | 0 | 0.39 | 0.51 | 0.39 | 0.39 | 00:00:00 | | 2008-07-25 | 0 | 0.40 | 0.51 | 0.40 | 0.40 | 00:00:00 | | 2008-07-28 | 0 | 0.01 | 0.50 | 0.01 | 0.01 | 00:00:00 | | 2008-07-29 | 0 | 0.01 | 0.50 | 0.01 | 0.01 | 00:00:00 | | 2008-07-30 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-07-31 | 0 | 0.42 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2008-08-01 | 0 | 0.01 | 0.50 | 0.01 | 0.01 | 00:00:00 | | 2008-08-04 | 0 | 0.25 | 0.50 | 0.25 | 0.25 | 00:00:00 | | 2008-08-05 | 0 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-08-06 | 0 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-08-07 | 0 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-08-08 | 0 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-08-11 | 0 | 0.43 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2008-08-12 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2008-08-13 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-08-14 | 0 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-08-15 | 0 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-08-18 | 1,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-08-19 | 0 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-08-20 | 0 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-08-21 | 0 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-08-22 | 400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-08-25 | 0 | 0.44 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-08-26 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-08-27 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-08-28 | 200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-08-29 | 300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-09-01 | 2,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-09-02 | 200 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-09-03 | 2,200 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2008-09-04 | 1,300 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2008-09-05 | 0 | 0.45 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2008-09-08 | 0 | 0.44 | 0.51 | 0.44 | 0.44 | 00:00:00 | | 2008-09-09 | 0 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2008-09-10 | 0 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2008-09-11 | 400 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2008-09-12 | 0 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2008-09-15 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-09-16 | 0 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-09-17 | 0 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2008-09-18 | 0 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-09-19 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-09-22 | 2,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-09-23 | 5,200 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2008-09-24 | 0 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-09-25 | 1,600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-09-26 | 0 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2008-09-29 | 0 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2008-09-30 | 8,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-10-01 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-10-02 | 800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-10-03 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2008-10-06 | 0 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-10-07 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-10-08 | 11,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-10-09 | 700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-10-10 | 1,800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-10-13 | 200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2008-10-14 | 4,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
