(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 14,28 | 15,02 | 14,05 | 14,49 | 5.215 | | 2002-02-01 | 00:00:00 | 14,60 | 14,80 | 14,28 | 14,38 | 5.021 | | 2002-02-04 | 00:00:00 | 14,52 | 14,55 | 13,24 | 13,40 | 5.616 | | 2002-02-05 | 00:00:00 | 13,41 | 13,42 | 12,15 | 12,15 | 7.377 | | 2002-02-06 | 00:00:00 | 12,34 | 12,35 | 11,25 | 11,39 | 8.532 | | 2002-02-07 | 00:00:00 | 11,25 | 11,65 | 10,93 | 11,11 | 6.182 | | 2002-02-08 | 00:00:00 | 11,26 | 11,99 | 11,25 | 11,90 | 9.020 | | 2002-02-11 | 00:00:00 | 12,03 | 12,75 | 12,00 | 12,51 | 7.133 | | 2002-02-12 | 00:00:00 | 12,50 | 13,66 | 12,15 | 12,88 | 12.458 | | 2002-02-13 | 00:00:00 | 13,08 | 13,60 | 12,92 | 13,25 | 5.564 | | 2002-02-14 | 00:00:00 | 13,27 | 13,67 | 13,04 | 13,05 | 5.765 | | 2002-02-15 | 00:00:00 | 13,08 | 13,24 | 12,50 | 12,51 | 7.935 | | 2002-02-19 | 00:00:00 | 12,46 | 12,48 | 12,10 | 12,27 | 6.752 | | 2002-02-20 | 00:00:00 | 12,31 | 12,53 | 12,08 | 12,43 | 8.718 | | 2002-02-21 | 00:00:00 | 12,49 | 12,80 | 12,10 | 12,31 | 8.370 | | 2002-02-22 | 00:00:00 | 12,30 | 12,35 | 11,50 | 12,33 | 9.893 | | 2002-02-25 | 00:00:00 | 12,28 | 13,17 | 12,20 | 13,00 | 5.316 | | 2002-02-26 | 00:00:00 | 12,88 | 13,64 | 12,74 | 13,34 | 6.307 | | 2002-02-27 | 00:00:00 | 13,45 | 13,95 | 13,25 | 13,71 | 5.106 | | 2002-02-28 | 00:00:00 | 13,50 | 14,01 | 13,37 | 13,95 | 8.210 | | 2002-03-01 | 00:00:00 | 14,20 | 14,35 | 13,75 | 14,30 | 5.338 | | 2002-03-04 | 00:00:00 | 14,37 | 15,50 | 14,19 | 15,26 | 7.197 | | 2002-03-05 | 00:00:00 | 15,21 | 15,60 | 14,86 | 15,19 | 6.460 | | 2002-03-06 | 00:00:00 | 15,24 | 15,31 | 14,85 | 15,20 | 3.377 | | 2002-03-07 | 00:00:00 | 15,25 | 15,70 | 15,24 | 15,40 | 5.623 | | 2002-03-08 | 00:00:00 | 15,51 | 16,38 | 15,49 | 15,75 | 12.049 | | 2002-03-11 | 00:00:00 | 15,79 | 16,85 | 15,61 | 16,50 | 10.585 | | 2002-03-12 | 00:00:00 | 16,40 | 16,45 | 15,56 | 15,71 | 6.256 | | 2002-03-13 | 00:00:00 | 16,00 | 16,00 | 15,42 | 15,45 | 4.979 | | 2002-03-14 | 00:00:00 | 15,51 | 15,74 | 15,45 | 15,47 | 6.085 | | 2002-03-15 | 00:00:00 | 14,49 | 14,49 | 13,09 | 13,27 | 29.959 | | 2002-03-18 | 00:00:00 | 13,41 | 14,67 | 13,41 | 14,60 | 21.541 | | 2002-03-19 | 00:00:00 | 14,96 | 15,21 | 14,47 | 14,70 | 12.973 | | 2002-03-20 | 00:00:00 | 14,89 | 15,09 | 14,09 | 14,49 | 15.804 | | 2002-03-21 | 00:00:00 | 14,60 | 15,00 | 13,99 | 14,94 | 7.316 | | 2002-03-22 | 00:00:00 | 14,84 | 15,11 | 14,45 | 14,52 | 4.141 | | 2002-03-25 | 00:00:00 | 14,70 | 15,05 | 14,55 | 14,90 | 7.064 | | 2002-03-26 | 00:00:00 | 14,94 | 15,20 | 14,45 | 14,57 | 7.543 | | 2002-03-27 | 00:00:00 | 14,64 | 15,39 | 14,50 | 15,05 | 8.238 | | 2002-03-28 | 00:00:00 | 15,10 | 15,49 | 14,92 | 15,33 | 5.879 | | 2002-04-01 | 00:00:00 | 15,23 | 15,50 | 15,08 | 15,32 | 11.170 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
