(Login BolsaPT & Canal Forex) |
|
CKFR - [Ticker: CKFR] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CKFR de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 18,64 | 18,82 | 17,41 | 18,80 | 3.157 | 2001-10-08 | 00:00:00 | 18,80 | 19,35 | 18,41 | 18,80 | 3.354 | 2001-10-09 | 00:00:00 | 18,56 | 18,86 | 17,61 | 17,86 | 4.484 | 2001-10-10 | 00:00:00 | 17,66 | 20,76 | 17,66 | 20,19 | 12.765 | 2001-10-11 | 00:00:00 | 20,91 | 21,00 | 18,87 | 19,25 | 9.546 | 2001-10-12 | 00:00:00 | 19,40 | 19,99 | 17,80 | 18,68 | 7.534 | 2001-10-15 | 00:00:00 | 18,02 | 19,25 | 17,90 | 19,07 | 6.508 | 2001-10-16 | 00:00:00 | 19,46 | 19,96 | 19,01 | 19,56 | 2.559 | 2001-10-17 | 00:00:00 | 19,70 | 20,00 | 17,52 | 17,71 | 5.981 | 2001-10-18 | 00:00:00 | 18,00 | 18,20 | 17,39 | 17,86 | 3.535 | 2001-10-19 | 00:00:00 | 17,88 | 17,89 | 16,36 | 17,00 | 6.332 | 2001-10-22 | 00:00:00 | 16,85 | 17,30 | 16,67 | 16,83 | 2.428 | 2001-10-23 | 00:00:00 | 17,08 | 18,00 | 16,51 | 16,77 | 7.182 | 2001-10-24 | 00:00:00 | 15,94 | 15,94 | 12,20 | 12,20 | 62.954 | 2001-10-25 | 00:00:00 | 12,47 | 14,17 | 12,36 | 13,80 | 35.872 | 2001-10-26 | 00:00:00 | 13,67 | 15,00 | 13,66 | 14,35 | 19.834 | 2001-10-29 | 00:00:00 | 14,72 | 14,73 | 14,00 | 14,00 | 11.499 | 2001-10-30 | 00:00:00 | 14,40 | 14,45 | 13,16 | 13,75 | 9.810 | 2001-10-31 | 00:00:00 | 13,80 | 14,16 | 13,50 | 14,08 | 6.855 | 2001-11-01 | 00:00:00 | 14,16 | 14,20 | 13,44 | 13,90 | 5.793 | 2001-11-02 | 00:00:00 | 14,00 | 14,05 | 13,70 | 13,70 | 3.981 | 2001-11-05 | 00:00:00 | 13,78 | 14,45 | 13,71 | 14,37 | 10.381 | 2001-11-06 | 00:00:00 | 14,43 | 14,63 | 13,95 | 14,44 | 4.782 | 2001-11-07 | 00:00:00 | 14,29 | 14,45 | 13,79 | 13,85 | 5.591 | 2001-11-08 | 00:00:00 | 13,86 | 14,34 | 13,18 | 13,32 | 8.643 | 2001-11-09 | 00:00:00 | 13,21 | 13,95 | 13,19 | 13,64 | 3.467 | 2001-11-12 | 00:00:00 | 13,63 | 14,35 | 13,22 | 14,10 | 4.989 | 2001-11-13 | 00:00:00 | 14,44 | 14,50 | 13,96 | 14,23 | 5.775 | 2001-11-14 | 00:00:00 | 14,34 | 14,74 | 14,00 | 14,50 | 7.717 | 2001-11-15 | 00:00:00 | 14,32 | 14,45 | 14,02 | 14,25 | 3.344 | 2001-11-16 | 00:00:00 | 14,42 | 14,42 | 13,82 | 13,95 | 4.240 | 2001-11-19 | 00:00:00 | 14,19 | 15,18 | 14,01 | 15,18 | 11.208 | 2001-11-20 | 00:00:00 | 15,14 | 15,20 | 14,25 | 14,25 | 10.480 | 2001-11-21 | 00:00:00 | 14,40 | 14,67 | 14,12 | 14,67 | 7.392 | 2001-11-23 | 00:00:00 | 14,64 | 14,92 | 14,56 | 14,90 | 2.768 | 2001-11-26 | 00:00:00 | 15,35 | 15,40 | 14,50 | 15,22 | 7.161 | 2001-11-27 | 00:00:00 | 15,48 | 17,27 | 14,96 | 17,15 | 23.672 | 2001-11-28 | 00:00:00 | 16,96 | 17,67 | 16,25 | 16,25 | 14.374 | 2001-11-29 | 00:00:00 | 16,51 | 17,25 | 16,33 | 17,25 | 13.000 | 2001-11-30 | 00:00:00 | 17,11 | 17,60 | 16,90 | 16,91 | 10.187 | 2001-12-03 | 00:00:00 | 17,04 | 17,04 | 15,86 | 16,04 | 11.187 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|