Last Minute:
For more news, click
here
.
Authentication
Remember me?
Register
|
Forgot Password
Trading Forum
News
Stock Alerts
Quotes and Charts
INDEXES
IBEX 35
AMEX
BOVESPA
CAC 40
DAX
Dow Jones
FOREX
MIB 30
NASDAQ
PSI 20
S&P 500
Historical Prices
Webmaster Resources
Trading Books
Mobile Quotes
Chat
Chart Game
Contact Us
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 2024-04-20
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Date
Volume
Open
High
Low
Close
Time
2000-12-04
35
3.45
3.45
3.01
3.25
00:00:00
2000-12-05
9
3.08
3.21
3.08
3.10
00:00:00
2000-12-06
11
3.11
3.31
3.11
3.28
00:00:00
2000-12-07
12
3.26
3.29
3.11
3.11
00:00:00
2000-12-08
0
12.45
12.45
12.45
12.45
00:00:00
2000-12-11
22
3.25
3.43
3.25
3.43
00:00:00
2000-12-12
13
3.39
3.41
3.23
3.41
00:00:00
2000-12-13
2
3.40
3.40
3.40
3.40
00:00:00
2000-12-14
0
13.55
13.55
12.95
12.95
00:00:00
2000-12-15
0
13.50
13.50
12.96
12.96
00:00:00
2000-12-18
0
13.50
13.50
12.72
12.72
00:00:00
2000-12-19
4
3.20
3.37
3.20
3.37
00:00:00
2000-12-20
22
3.18
3.22
3.12
3.13
00:00:00
2000-12-21
6
3.18
3.22
3.18
3.22
00:00:00
2000-12-22
9
3.13
3.24
3.13
3.13
00:00:00
2000-12-27
800
12.60
12.60
12.58
12.58
00:00:00
2000-12-28
65
3.15
3.15
3.01
3.10
00:00:00
2000-12-29
46
3.03
3.15
3.03
3.15
00:00:00
2001-01-01
0
12.58
12.58
12.58
12.58
00:00:00
2001-01-02
28
3.23
3.45
3.23
3.36
00:00:00
2001-01-03
4
3.35
3.36
3.35
3.36
00:00:00
2001-01-04
0
13.37
13.37
12.55
12.55
00:00:00
2001-01-05
0
13.38
13.38
12.61
12.61
00:00:00
2001-01-08
0
12.60
12.60
12.15
12.15
00:00:00
2001-01-09
20
3.10
3.19
3.03
3.15
00:00:00
2001-01-10
3
3.15
3.15
3.15
3.15
00:00:00
2001-01-11
5
3.15
3.18
3.15
3.18
00:00:00
2001-01-12
14
3.18
3.18
3.18
3.18
00:00:00
2001-01-15
66
3.18
3.36
3.18
3.30
00:00:00
2001-01-16
13
3.36
3.38
3.18
3.18
00:00:00
2001-01-17
38
3.11
3.37
3.11
3.37
00:00:00
2001-01-18
8
3.28
3.36
3.27
3.36
00:00:00
2001-01-19
83
3.38
3.42
3.31
3.31
00:00:00
2001-01-22
27
3.15
3.40
3.15
3.15
00:00:00
2001-01-23
20
3.26
3.36
3.26
3.36
00:00:00
2001-01-24
21
3.27
3.34
3.25
3.34
00:00:00
2001-01-25
38
3.17
3.33
3.17
3.29
00:00:00
2001-01-29
0
3.22
3.29
3.22
3.29
00:00:00
2001-01-30
2
3.29
3.29
3.23
3.29
00:00:00
2001-01-31
0
3.25
3.25
3.22
3.22
00:00:00
2001-02-01
10
3.24
3.25
3.22
3.25
00:00:00
2001-02-02
1
3.25
3.25
3.25
3.25
00:00:00
2001-02-05
18
3.29
3.29
3.20
3.20
00:00:00
2001-02-06
0
13.00
13.00
12.78
12.78
00:00:00
2001-02-07
18
3.20
3.29
3.18
3.18
00:00:00
2001-02-08
0
13.10
13.10
12.79
12.79
00:00:00
2001-02-09
0
12.99
12.99
12.78
12.78
00:00:00
2001-02-12
5
3.20
3.25
3.20
3.25
00:00:00
2001-02-13
1
3.25
3.25
3.25
3.25
00:00:00
2001-02-14
0
12.94
12.94
12.77
12.77
00:00:00
2001-02-15
3
3.21
3.21
3.21
3.21
00:00:00
2001-02-16
24
3.19
3.25
3.18
3.18
00:00:00
2001-02-19
2
3.18
3.25
3.18
3.25
00:00:00
2001-02-20
252
3.18
3.20
3.13
3.13
00:00:00
2001-02-21
14
3.13
3.20
3.13
3.20
00:00:00
2001-02-22
0
12.59
12.59
12.30
12.30
00:00:00
2001-02-23
202
3.07
3.07
3.05
3.05
00:00:00
2001-02-26
3
3.19
3.20
3.05
3.16
00:00:00
2001-02-27
0
12.65
12.65
12.65
12.65
00:00:00
2001-02-28
0
3.06
3.13
3.06
3.13
00:00:00
2001-03-01
37
3.07
3.07
2.76
2.86
00:00:00
2001-03-02
9
2.89
3.00
2.89
3.00
00:00:00
2001-03-05
60
2.93
3.00
2.88
3.00
00:00:00
2001-03-06
24
2.88
2.94
2.86
2.87
00:00:00
2001-03-07
0
11.65
11.65
11.45
11.45
00:00:00
2001-03-08
13
2.91
2.98
2.90
2.90
00:00:00
2001-03-09
86
2.91
3.00
2.88
3.00
00:00:00
2001-03-12
0
11.90
11.90
11.56
11.56
00:00:00
2001-03-13
50
2.99
3.00
2.99
3.00
00:00:00
2001-03-14
12
2.89
2.99
2.89
2.90
00:00:00
2001-03-15
0
2.89
2.89
2.89
2.89
00:00:00
2001-03-16
30
2.90
2.94
2.89
2.93
00:00:00
2001-03-19
2
2.89
2.89
2.88
2.88
00:00:00
2001-03-20
0
11.74
11.74
11.50
11.50
00:00:00
2001-03-21
115
2.79
2.93
2.45
2.68
00:00:00
2001-03-22
42
2.48
2.49
2.45
2.46
00:00:00
2001-03-23
19
2.67
2.67
2.51
2.56
00:00:00
2001-03-26
8
2.56
2.62
2.56
2.62
00:00:00
2001-03-27
0
2.57
2.57
2.57
2.57
00:00:00
2001-03-28
8
2.57
2.57
2.57
2.57
00:00:00
2001-03-29
12
2.57
2.57
2.57
2.57
00:00:00
2001-03-30
12
2.56
2.61
2.56
2.57
00:00:00
2001-04-02
0
10.34
10.34
9.62
9.62
00:00:00
2001-04-03
37
2.50
2.50
2.40
2.48
00:00:00
2001-04-04
10
2.40
2.48
2.40
2.48
00:00:00
2001-04-05
18
2.47
2.67
2.47
2.60
00:00:00
2001-04-06
0
10.29
10.29
9.65
9.65
00:00:00
2001-04-09
0
10.39
10.39
9.80
9.80
00:00:00
2001-04-10
1
2.60
2.60
2.60
2.60
00:00:00
2001-04-11
48
3.00
3.00
2.65
2.73
00:00:00
2001-04-12
0
2.75
2.75
2.75
2.75
00:00:00
2001-04-13
0
11.00
11.00
11.00
11.00
00:00:00
2001-04-16
0
11.00
11.00
11.00
11.00
00:00:00
2001-04-17
0
11.10
11.10
10.90
10.90
00:00:00
2001-04-18
0
11.00
11.00
10.70
10.70
00:00:00
2001-04-19
2
2.75
2.83
2.66
2.83
00:00:00
2001-04-20
0
11.29
11.29
10.75
10.75
00:00:00
2001-04-23
9
2.68
2.81
2.59
2.81
00:00:00
2001-04-24
3
2.67
2.80
2.67
2.80
00:00:00
2001-04-25
0
11.19
11.19
11.19
11.19
00:00:00
2001-04-26
6
2.64
2.64
2.64
2.64
00:00:00
2001-04-27
2
2.62
2.80
2.62
2.62
00:00:00
2001-04-30
14
2.60
2.79
2.60
2.79
00:00:00
2001-05-01
0
11.15
11.15
11.15
11.15
00:00:00
2001-05-02
70
2.52
2.73
2.51
2.73
00:00:00
2001-05-03
0
10.70
10.70
10.08
10.08
00:00:00
2001-05-04
0
10.70
10.70
10.08
10.08
00:00:00
2001-05-07
0
10.08
10.08
10.08
10.08
00:00:00
2001-05-08
0
2.53
2.72
2.53
2.72
00:00:00
2001-05-09
0
10.85
10.85
10.15
10.15
00:00:00
2001-05-10
6,141
2.71
2.78
2.55
2.72
00:00:00
2001-05-11
4
2.72
2.72
2.59
2.59
00:00:00
2001-05-14
1
2.58
2.70
2.58
2.68
00:00:00
2001-05-15
0
10.60
10.60
10.35
10.35
00:00:00
2001-05-16
0
2.63
2.69
2.63
2.69
00:00:00
2001-05-17
3
2.58
2.70
2.53
2.70
00:00:00
2001-05-18
0
2.59
2.66
2.59
2.66
00:00:00
2001-05-21
0
10.50
10.50
10.35
10.35
00:00:00
2001-05-22
0
2.59
2.59
2.59
2.59
00:00:00
2001-05-23
0
2.62
2.62
2.62
2.62
00:00:00
2001-05-24
0
10.45
10.45
10.16
10.16
00:00:00
Filter the historical quotes: from
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
to
01
02
03
04
05
06
07
08
09
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
/
01
02
03
04
05
06
07
08
09
10
11
12
/
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
<<
<
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
>
>>
Search the Internet:
Website Width:
1000 px
1050 px
1100 px
1150 px
1200 px
1250 px
1300 px
1350 px
1400 px
1450 px
1500 px
1550 px
1600 px
Background image:
Variable
Without Image
Image 01
Image 02
Image 03
Image 04
Image 05
Image 06
Copyright@2010-2024 -
TR4DER
.com
, all rights reserved.
Investment Forum
Stock Quotes
Investment News
Investment Chat
Disclaimer
Webmaster Resources
COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS]
