|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-11 | 0 | 1.53 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2003-09-12 | 2,000 | 1.42 | 1.53 | 1.42 | 1.53 | 00:00:00 | | 2003-09-15 | 0 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-09-16 | 1,200 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-09-17 | 300 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-09-18 | 0 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2003-09-19 | 4,500 | 1.48 | 1.53 | 1.43 | 1.53 | 00:00:00 | | 2003-09-22 | 1,300 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-09-23 | 300 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2003-09-24 | 0 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2003-09-25 | 0 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2003-09-26 | 0 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2003-09-29 | 500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-09-30 | 0 | 1.54 | 1.54 | 1.42 | 1.42 | 00:00:00 | | 2003-10-01 | 0 | 1.54 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2003-10-02 | 0 | 1.54 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2003-10-03 | 0 | 1.54 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2003-10-06 | 500 | 1.51 | 1.51 | 1.43 | 1.48 | 00:00:00 | | 2003-10-07 | 0 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2003-10-08 | 0 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2003-10-09 | 0 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2003-10-10 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2003-10-13 | 200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-10-14 | 700 | 1.51 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2003-10-15 | 800 | 1.52 | 1.52 | 1.44 | 1.52 | 00:00:00 | | 2003-10-16 | 100 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2003-10-17 | 200 | 1.47 | 1.47 | 1.46 | 1.46 | 00:00:00 | | 2003-10-20 | 0 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2003-10-21 | 200 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-10-22 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2003-10-23 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2003-10-24 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2003-10-27 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-10-28 | 0 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2003-10-29 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-10-30 | 400 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2003-10-31 | 600 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2003-11-03 | 2,900 | 1.47 | 1.49 | 1.34 | 1.45 | 00:00:00 | | 2003-11-04 | 800 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2003-11-05 | 2,000 | 1.43 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2003-11-06 | 400 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2003-11-07 | 0 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2003-11-10 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-11-11 | 0 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2003-11-12 | 400 | 1.42 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2003-11-13 | 0 | 1.49 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2003-11-14 | 400 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2003-11-17 | 0 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2003-11-18 | 0 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2003-11-19 | 500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2003-11-20 | 0 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2003-11-21 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2003-11-24 | 400 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-11-25 | 1,300 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2003-11-26 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-11-27 | 0 | 1.50 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2003-11-28 | 6,400 | 1.50 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2003-12-01 | 1,600 | 1.60 | 1.77 | 1.60 | 1.77 | 00:00:00 | | 2003-12-02 | 12,800 | 1.76 | 1.99 | 1.67 | 1.74 | 00:00:00 | | 2003-12-03 | 800 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2003-12-04 | 200 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2003-12-05 | 1,100 | 1.69 | 1.69 | 1.58 | 1.69 | 00:00:00 | | 2003-12-08 | 0 | 1.69 | 1.69 | 1.58 | 1.58 | 00:00:00 | | 2003-12-09 | 1,500 | 1.60 | 1.67 | 1.59 | 1.59 | 00:00:00 | | 2003-12-10 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2003-12-11 | 0 | 1.66 | 1.66 | 1.59 | 1.59 | 00:00:00 | | 2003-12-12 | 1,300 | 1.66 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2003-12-15 | 0 | 1.66 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2003-12-16 | 0 | 1.67 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2003-12-17 | 0 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-12-18 | 0 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-12-19 | 0 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-12-22 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2003-12-23 | 0 | 1.67 | 1.67 | 1.58 | 1.58 | 00:00:00 | | 2003-12-24 | 0 | 1.67 | 1.67 | 1.58 | 1.58 | 00:00:00 | | 2003-12-25 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-12-26 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-12-29 | 500 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2003-12-30 | 300 | 1.65 | 1.71 | 1.65 | 1.71 | 00:00:00 | | 2003-12-31 | 3,000 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2004-01-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-01-02 | 1,000 | 1.69 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2004-01-05 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2004-01-06 | 700 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2004-01-07 | 400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-01-08 | 0 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2004-01-09 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2004-01-12 | 100 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-01-13 | 2,100 | 1.63 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2004-01-14 | 8,300 | 1.68 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2004-01-15 | 0 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2004-01-16 | 500 | 1.66 | 1.74 | 1.62 | 1.74 | 00:00:00 | | 2004-01-19 | 12,700 | 1.75 | 1.84 | 1.74 | 1.77 | 00:00:00 | | 2004-01-20 | 2,700 | 1.83 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2004-01-21 | 1,400 | 1.74 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2004-01-22 | 0 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2004-01-23 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-01-26 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-01-27 | 0 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2004-01-28 | 0 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2004-01-29 | 0 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2004-01-30 | 100 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-02-02 | 1,000 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2004-02-03 | 1,400 | 1.71 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-02-04 | 200 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2004-02-05 | 0 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2004-02-06 | 1,700 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2004-02-09 | 200 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2004-02-10 | 0 | 1.76 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2004-02-11 | 400 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-02-12 | 2,900 | 1.75 | 1.82 | 1.75 | 1.82 | 00:00:00 | | 2004-02-13 | 8,400 | 1.81 | 1.81 | 1.74 | 1.75 | 00:00:00 | | 2004-02-16 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2004-02-17 | 12,300 | 1.79 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2004-02-18 | 39,000 | 1.89 | 2.70 | 1.89 | 2.18 | 00:00:00 | | 2004-02-19 | 55,400 | 2.25 | 2.55 | 2.25 | 2.38 | 00:00:00 | | 2004-02-20 | 22,800 | 2.39 | 2.39 | 2.17 | 2.17 | 00:00:00 | | 2004-02-23 | 6,600 | 2.24 | 2.27 | 2.18 | 2.18 | 00:00:00 | | 2004-02-24 | 2,000 | 2.26 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2004-02-25 | 8,900 | 2.21 | 2.21 | 2.09 | 2.17 | 00:00:00 | | 2004-02-26 | 19,900 | 2.20 | 2.30 | 2.20 | 2.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
