|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-27 | 0 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2003-03-28 | 0 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2003-03-31 | 0 | 1.74 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2003-04-01 | 1,000 | 1.75 | 1.82 | 1.51 | 1.82 | 00:00:00 | | 2003-04-02 | 0 | 1.78 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2003-04-03 | 900 | 1.66 | 1.77 | 1.55 | 1.77 | 00:00:00 | | 2003-04-04 | 500 | 1.57 | 1.76 | 1.51 | 1.76 | 00:00:00 | | 2003-04-07 | 0 | 1.72 | 1.72 | 1.60 | 1.60 | 00:00:00 | | 2003-04-08 | 0 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2003-04-09 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2003-04-10 | 0 | 1.73 | 1.73 | 1.62 | 1.62 | 00:00:00 | | 2003-04-11 | 0 | 1.61 | 1.73 | 1.61 | 1.73 | 00:00:00 | | 2003-04-14 | 1,000 | 1.76 | 1.76 | 1.56 | 1.76 | 00:00:00 | | 2003-04-15 | 0 | 1.76 | 1.76 | 1.60 | 1.60 | 00:00:00 | | 2003-04-16 | 100 | 1.61 | 1.74 | 1.60 | 1.74 | 00:00:00 | | 2003-04-17 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-04-18 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-04-21 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-04-22 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2003-04-23 | 0 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2003-04-24 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2003-04-25 | 0 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2003-04-28 | 400 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2003-04-29 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-04-30 | 1,000 | 1.63 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2003-05-01 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2003-05-02 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2003-05-05 | 500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-05-06 | 100 | 1.52 | 1.61 | 1.51 | 1.61 | 00:00:00 | | 2003-05-07 | 200 | 1.52 | 1.62 | 1.51 | 1.62 | 00:00:00 | | 2003-05-08 | 2,300 | 1.51 | 1.68 | 1.35 | 1.68 | 00:00:00 | | 2003-05-09 | 0 | 1.66 | 1.66 | 1.53 | 1.53 | 00:00:00 | | 2003-05-12 | 0 | 1.66 | 1.66 | 1.55 | 1.55 | 00:00:00 | | 2003-05-13 | 0 | 1.66 | 1.66 | 1.55 | 1.55 | 00:00:00 | | 2003-05-14 | 0 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2003-05-15 | 100 | 1.56 | 1.66 | 1.56 | 1.66 | 00:00:00 | | 2003-05-16 | 0 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2003-05-19 | 0 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2003-05-20 | 4,600 | 1.57 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2003-05-21 | 300 | 1.57 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2003-05-22 | 0 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2003-05-23 | 0 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2003-05-26 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2003-05-27 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2003-05-28 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2003-05-29 | 200 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-05-30 | 200 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2003-06-02 | 0 | 1.61 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2003-06-03 | 0 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2003-06-04 | 0 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2003-06-05 | 0 | 1.57 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2003-06-06 | 300 | 1.61 | 1.66 | 1.61 | 1.65 | 00:00:00 | | 2003-06-09 | 400 | 1.65 | 1.65 | 1.48 | 1.64 | 00:00:00 | | 2003-06-10 | 1,500 | 1.45 | 1.63 | 1.45 | 1.50 | 00:00:00 | | 2003-06-11 | 4,000 | 1.51 | 1.63 | 1.50 | 1.63 | 00:00:00 | | 2003-06-12 | 0 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2003-06-13 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-06-16 | 1,200 | 1.58 | 1.62 | 1.51 | 1.55 | 00:00:00 | | 2003-06-17 | 900 | 1.59 | 1.62 | 1.53 | 1.60 | 00:00:00 | | 2003-06-18 | 0 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-06-19 | 0 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-06-20 | 300 | 1.60 | 1.61 | 1.53 | 1.53 | 00:00:00 | | 2003-06-23 | 0 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2003-06-24 | 100 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2003-06-25 | 200 | 1.53 | 1.58 | 1.45 | 1.45 | 00:00:00 | | 2003-06-26 | 100 | 1.53 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2003-06-27 | 100 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2003-06-30 | 0 | 1.58 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2003-07-01 | 0 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2003-07-02 | 0 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2003-07-03 | 1,000 | 1.53 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2003-07-04 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-07-07 | 1,900 | 1.51 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2003-07-08 | 2,900 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2003-07-09 | 3,000 | 1.58 | 1.70 | 1.58 | 1.70 | 00:00:00 | | 2003-07-10 | 0 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2003-07-11 | 900 | 1.55 | 1.70 | 1.52 | 1.65 | 00:00:00 | | 2003-07-14 | 500 | 1.59 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2003-07-15 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-07-16 | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2003-07-17 | 0 | 1.57 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2003-07-18 | 400 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2003-07-21 | 1,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-07-22 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2003-07-23 | 0 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-07-24 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2003-07-25 | 0 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-07-28 | 100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-07-29 | 0 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-07-30 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-07-31 | 0 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2003-08-01 | 0 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2003-08-04 | 0 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2003-08-05 | 200 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-08-06 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-08-07 | 100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-08-08 | 0 | 1.59 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2003-08-11 | 500 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2003-08-12 | 0 | 1.58 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2003-08-13 | 400 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-08-14 | 2,600 | 1.46 | 1.57 | 1.35 | 1.57 | 00:00:00 | | 2003-08-15 | 900 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2003-08-18 | 0 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2003-08-19 | 1,500 | 1.50 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2003-08-20 | 0 | 1.54 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2003-08-21 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2003-08-22 | 600 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2003-08-25 | 1,000 | 1.51 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2003-08-26 | 0 | 1.54 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2003-08-27 | 2,100 | 1.54 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2003-08-28 | 100 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-08-29 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-09-01 | 600 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2003-09-02 | 200 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2003-09-03 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-09-04 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-09-05 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2003-09-08 | 0 | 1.53 | 1.53 | 1.38 | 1.38 | 00:00:00 | | 2003-09-09 | 0 | 1.53 | 1.53 | 1.40 | 1.53 | 00:00:00 | | 2003-09-10 | 0 | 1.53 | 1.53 | 1.41 | 1.41 | 00:00:00 | | 2003-09-11 | 0 | 1.53 | 1.53 | 1.48 | 1.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
