(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 27,86 | 28,09 | 27,65 | 27,84 | 12.022 | | 2003-10-30 | 00:00:00 | 28,28 | 28,48 | 27,41 | 28,05 | 13.055 | | 2003-10-31 | 00:00:00 | 27,91 | 28,25 | 27,47 | 27,53 | 7.184 | | 2003-11-03 | 00:00:00 | 27,56 | 28,27 | 27,17 | 27,45 | 12.253 | | 2003-11-04 | 00:00:00 | 27,30 | 28,08 | 27,10 | 27,49 | 6.448 | | 2003-11-05 | 00:00:00 | 28,23 | 28,53 | 27,53 | 27,82 | 11.090 | | 2003-11-06 | 00:00:00 | 27,74 | 27,92 | 27,26 | 27,85 | 11.988 | | 2003-11-07 | 00:00:00 | 27,90 | 28,67 | 27,65 | 27,77 | 6.682 | | 2003-11-10 | 00:00:00 | 27,64 | 28,00 | 26,91 | 27,12 | 6.633 | | 2003-11-11 | 00:00:00 | 27,24 | 27,62 | 26,62 | 26,85 | 5.081 | | 2003-11-12 | 00:00:00 | 27,05 | 27,81 | 26,99 | 27,60 | 8.209 | | 2003-11-13 | 00:00:00 | 27,51 | 27,95 | 27,05 | 27,54 | 5.385 | | 2003-11-14 | 00:00:00 | 27,46 | 27,94 | 26,76 | 26,76 | 6.856 | | 2003-11-17 | 00:00:00 | 26,27 | 27,23 | 26,21 | 27,10 | 12.521 | | 2003-11-18 | 00:00:00 | 27,18 | 27,67 | 26,25 | 26,25 | 9.903 | | 2003-11-19 | 00:00:00 | 26,40 | 26,50 | 25,79 | 26,31 | 8.164 | | 2003-11-20 | 00:00:00 | 25,59 | 27,05 | 25,40 | 26,66 | 15.547 | | 2003-11-21 | 00:00:00 | 26,58 | 27,07 | 26,52 | 26,95 | 8.921 | | 2003-11-24 | 00:00:00 | 27,07 | 27,75 | 27,07 | 27,74 | 7.959 | | 2003-11-25 | 00:00:00 | 27,74 | 28,41 | 27,60 | 27,80 | 8.711 | | 2003-11-26 | 00:00:00 | 27,84 | 28,37 | 27,56 | 27,70 | 4.880 | | 2003-11-28 | 00:00:00 | 27,73 | 27,85 | 27,49 | 27,62 | 2.007 | | 2003-12-01 | 00:00:00 | 27,89 | 27,99 | 27,46 | 27,75 | 6.327 | | 2003-12-02 | 00:00:00 | 27,66 | 28,20 | 27,55 | 28,08 | 6.794 | | 2003-12-03 | 00:00:00 | 28,17 | 28,62 | 27,37 | 27,40 | 4.749 | | 2003-12-04 | 00:00:00 | 27,50 | 27,68 | 26,73 | 27,35 | 7.301 | | 2003-12-05 | 00:00:00 | 26,60 | 26,75 | 25,40 | 26,39 | 28.980 | | 2003-12-08 | 00:00:00 | 26,25 | 26,48 | 24,53 | 25,97 | 13.454 | | 2003-12-09 | 00:00:00 | 25,86 | 26,38 | 25,46 | 25,51 | 7.869 | | 2003-12-10 | 00:00:00 | 25,56 | 26,31 | 25,50 | 25,94 | 7.729 | | 2003-12-11 | 00:00:00 | 25,89 | 26,57 | 25,54 | 26,20 | 9.736 | | 2003-12-12 | 00:00:00 | 26,28 | 26,70 | 26,07 | 26,36 | 5.491 | | 2003-12-15 | 00:00:00 | 26,80 | 27,00 | 26,43 | 26,56 | 9.119 | | 2003-12-16 | 00:00:00 | 26,40 | 26,76 | 25,70 | 26,55 | 8.748 | | 2003-12-17 | 00:00:00 | 26,59 | 26,71 | 26,35 | 26,59 | 6.772 | | 2003-12-18 | 00:00:00 | 26,59 | 27,08 | 26,53 | 27,05 | 5.153 | | 2003-12-19 | 00:00:00 | 26,92 | 27,38 | 26,79 | 27,17 | 6.589 | | 2003-12-22 | 00:00:00 | 27,20 | 27,44 | 26,97 | 27,36 | 4.264 | | 2003-12-23 | 00:00:00 | 27,20 | 27,93 | 27,05 | 27,60 | 5.339 | | 2003-12-24 | 00:00:00 | 27,66 | 27,69 | 26,99 | 27,36 | 2.940 | | 2003-12-26 | 00:00:00 | 27,34 | 27,50 | 27,02 | 27,04 | 1.723 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
