(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 10,48 | 11,40 | 9,87 | 11,39 | 14.014 | | 2002-07-25 | 00:00:00 | 11,52 | 11,54 | 10,00 | 10,50 | 10.407 | | 2002-07-26 | 00:00:00 | 10,93 | 10,93 | 10,30 | 10,49 | 4.173 | | 2002-07-29 | 00:00:00 | 11,00 | 11,14 | 10,19 | 10,70 | 11.659 | | 2002-07-30 | 00:00:00 | 10,37 | 11,02 | 10,25 | 10,59 | 9.829 | | 2002-07-31 | 00:00:00 | 10,59 | 10,60 | 9,71 | 9,96 | 12.576 | | 2002-08-01 | 00:00:00 | 10,21 | 10,25 | 8,91 | 9,13 | 13.494 | | 2002-08-02 | 00:00:00 | 9,34 | 9,40 | 8,17 | 8,39 | 12.680 | | 2002-08-05 | 00:00:00 | 8,39 | 8,78 | 7,69 | 7,81 | 16.900 | | 2002-08-06 | 00:00:00 | 8,75 | 9,39 | 8,32 | 9,38 | 14.148 | | 2002-08-07 | 00:00:00 | 9,03 | 9,46 | 7,82 | 8,19 | 14.640 | | 2002-08-08 | 00:00:00 | 8,30 | 8,50 | 8,01 | 8,20 | 12.541 | | 2002-08-09 | 00:00:00 | 8,12 | 8,19 | 7,60 | 8,03 | 7.343 | | 2002-08-12 | 00:00:00 | 7,80 | 8,36 | 7,69 | 8,36 | 5.018 | | 2002-08-13 | 00:00:00 | 8,06 | 8,47 | 7,45 | 7,46 | 9.063 | | 2002-08-14 | 00:00:00 | 9,35 | 10,59 | 8,91 | 10,53 | 73.324 | | 2002-08-15 | 00:00:00 | 10,80 | 13,27 | 10,79 | 12,55 | 74.705 | | 2002-08-16 | 00:00:00 | 12,45 | 12,51 | 11,60 | 11,85 | 22.750 | | 2002-08-19 | 00:00:00 | 12,17 | 14,29 | 11,90 | 13,90 | 28.582 | | 2002-08-20 | 00:00:00 | 13,75 | 14,18 | 13,27 | 13,55 | 16.269 | | 2002-08-21 | 00:00:00 | 13,47 | 14,09 | 13,19 | 13,51 | 12.518 | | 2002-08-22 | 00:00:00 | 13,50 | 13,89 | 13,25 | 13,66 | 6.917 | | 2002-08-23 | 00:00:00 | 13,27 | 13,72 | 13,20 | 13,25 | 6.591 | | 2002-08-26 | 00:00:00 | 13,31 | 13,42 | 12,94 | 13,29 | 8.985 | | 2002-08-27 | 00:00:00 | 13,29 | 13,95 | 12,65 | 12,69 | 13.130 | | 2002-08-28 | 00:00:00 | 12,65 | 12,88 | 11,85 | 11,91 | 7.373 | | 2002-08-29 | 00:00:00 | 11,69 | 12,88 | 11,35 | 12,75 | 13.381 | | 2002-08-30 | 00:00:00 | 12,70 | 12,71 | 12,11 | 12,37 | 7.856 | | 2002-09-03 | 00:00:00 | 12,25 | 12,34 | 11,60 | 11,85 | 7.497 | | 2002-09-04 | 00:00:00 | 11,71 | 11,85 | 11,27 | 11,85 | 6.832 | | 2002-09-05 | 00:00:00 | 11,66 | 11,80 | 11,14 | 11,24 | 6.389 | | 2002-09-06 | 00:00:00 | 11,50 | 12,18 | 11,50 | 11,70 | 10.591 | | 2002-09-09 | 00:00:00 | 11,92 | 12,25 | 11,41 | 11,98 | 8.173 | | 2002-09-10 | 00:00:00 | 12,18 | 13,15 | 12,10 | 13,15 | 20.308 | | 2002-09-11 | 00:00:00 | 13,19 | 13,95 | 13,08 | 13,21 | 12.044 | | 2002-09-12 | 00:00:00 | 13,21 | 13,31 | 12,75 | 12,81 | 7.215 | | 2002-09-13 | 00:00:00 | 12,70 | 13,19 | 12,51 | 13,05 | 3.715 | | 2002-09-16 | 00:00:00 | 13,11 | 13,35 | 12,40 | 12,58 | 6.601 | | 2002-09-17 | 00:00:00 | 12,68 | 12,90 | 12,00 | 12,06 | 6.159 | | 2002-09-18 | 00:00:00 | 12,22 | 12,46 | 11,73 | 12,16 | 5.836 | | 2002-09-19 | 00:00:00 | 12,00 | 12,16 | 11,75 | 11,75 | 6.945 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
