(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 19,16 | 20,50 | 19,10 | 20,29 | 18.246 | | 2003-03-14 | 00:00:00 | 20,34 | 20,85 | 20,22 | 20,46 | 30.260 | | 2003-03-17 | 00:00:00 | 20,31 | 21,78 | 20,15 | 21,76 | 26.658 | | 2003-03-18 | 00:00:00 | 21,80 | 22,51 | 21,75 | 22,49 | 26.945 | | 2003-03-19 | 00:00:00 | 22,31 | 22,43 | 21,37 | 22,25 | 16.296 | | 2003-03-20 | 00:00:00 | 22,18 | 23,20 | 21,37 | 22,96 | 25.483 | | 2003-03-21 | 00:00:00 | 23,19 | 23,35 | 22,67 | 23,26 | 15.173 | | 2003-03-24 | 00:00:00 | 22,52 | 22,56 | 22,05 | 22,21 | 7.580 | | 2003-03-25 | 00:00:00 | 22,20 | 23,46 | 22,12 | 23,30 | 16.078 | | 2003-03-26 | 00:00:00 | 23,35 | 23,65 | 22,91 | 23,42 | 14.684 | | 2003-03-27 | 00:00:00 | 22,75 | 22,75 | 21,35 | 22,54 | 25.413 | | 2003-03-28 | 00:00:00 | 22,40 | 23,00 | 22,30 | 22,51 | 8.423 | | 2003-03-31 | 00:00:00 | 22,15 | 22,90 | 22,10 | 22,48 | 10.177 | | 2003-04-01 | 00:00:00 | 22,69 | 22,93 | 22,03 | 22,19 | 16.800 | | 2003-04-02 | 00:00:00 | 22,45 | 23,40 | 22,33 | 23,05 | 24.612 | | 2003-04-03 | 00:00:00 | 23,20 | 23,21 | 22,47 | 22,53 | 12.520 | | 2003-04-04 | 00:00:00 | 22,74 | 22,88 | 21,68 | 22,09 | 13.424 | | 2003-04-07 | 00:00:00 | 22,50 | 23,00 | 21,24 | 21,36 | 15.353 | | 2003-04-08 | 00:00:00 | 21,43 | 21,45 | 20,76 | 21,16 | 15.108 | | 2003-04-09 | 00:00:00 | 21,17 | 21,20 | 20,60 | 20,74 | 11.350 | | 2003-04-10 | 00:00:00 | 20,81 | 21,18 | 20,81 | 21,10 | 8.150 | | 2003-04-11 | 00:00:00 | 21,26 | 21,42 | 20,85 | 21,11 | 8.553 | | 2003-04-14 | 00:00:00 | 21,17 | 22,07 | 20,90 | 21,95 | 12.435 | | 2003-04-15 | 00:00:00 | 22,00 | 23,18 | 21,98 | 23,06 | 26.347 | | 2003-04-16 | 00:00:00 | 23,25 | 23,47 | 22,86 | 23,03 | 10.040 | | 2003-04-17 | 00:00:00 | 22,97 | 23,99 | 22,47 | 23,78 | 14.030 | | 2003-04-21 | 00:00:00 | 23,86 | 23,88 | 23,29 | 23,42 | 8.836 | | 2003-04-22 | 00:00:00 | 23,28 | 23,65 | 23,09 | 23,47 | 11.738 | | 2003-04-23 | 00:00:00 | 23,95 | 26,25 | 23,90 | 25,80 | 62.173 | | 2003-04-24 | 00:00:00 | 26,15 | 26,15 | 25,16 | 25,40 | 16.002 | | 2003-04-25 | 00:00:00 | 25,21 | 26,20 | 25,15 | 26,11 | 16.372 | | 2003-04-28 | 00:00:00 | 26,25 | 27,60 | 26,21 | 27,38 | 23.815 | | 2003-04-29 | 00:00:00 | 27,39 | 27,75 | 26,69 | 27,34 | 18.186 | | 2003-04-30 | 00:00:00 | 27,23 | 27,91 | 27,18 | 27,57 | 11.850 | | 2003-05-01 | 00:00:00 | 27,56 | 27,76 | 26,76 | 27,62 | 14.913 | | 2003-05-02 | 00:00:00 | 27,67 | 28,35 | 27,67 | 28,19 | 9.731 | | 2003-05-05 | 00:00:00 | 28,47 | 29,09 | 28,07 | 28,72 | 10.261 | | 2003-05-06 | 00:00:00 | 28,67 | 28,94 | 28,35 | 28,63 | 8.265 | | 2003-05-07 | 00:00:00 | 28,59 | 28,59 | 27,61 | 27,71 | 14.235 | | 2003-05-08 | 00:00:00 | 27,75 | 27,75 | 26,65 | 26,96 | 12.315 | | 2003-05-09 | 00:00:00 | 27,01 | 27,78 | 26,97 | 27,73 | 6.101 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
