(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 | | 2004-04-22 | 00:00:00 | 30,11 | 30,70 | 29,98 | 30,43 | 8.558 | | 2004-04-23 | 00:00:00 | 30,47 | 30,86 | 30,00 | 30,58 | 8.210 | | 2004-04-26 | 00:00:00 | 30,52 | 30,68 | 30,09 | 30,25 | 5.841 | | 2004-04-27 | 00:00:00 | 30,25 | 31,35 | 30,25 | 30,86 | 10.705 | | 2004-04-28 | 00:00:00 | 30,87 | 31,06 | 30,43 | 30,60 | 8.479 | | 2004-04-29 | 00:00:00 | 30,67 | 30,94 | 30,23 | 30,40 | 5.872 | | 2004-04-30 | 00:00:00 | 30,44 | 30,58 | 29,68 | 30,05 | 18.509 | | 2004-05-03 | 00:00:00 | 30,01 | 31,00 | 30,00 | 30,61 | 7.207 | | 2004-05-04 | 00:00:00 | 30,56 | 30,99 | 30,34 | 30,83 | 5.745 | | 2004-05-05 | 00:00:00 | 30,89 | 31,40 | 30,71 | 31,12 | 5.177 | | 2004-05-06 | 00:00:00 | 30,90 | 30,95 | 30,41 | 30,76 | 5.225 | | 2004-05-07 | 00:00:00 | 30,47 | 31,16 | 30,29 | 30,45 | 4.446 | | 2004-05-10 | 00:00:00 | 30,19 | 30,25 | 29,50 | 29,85 | 8.016 | | 2004-05-11 | 00:00:00 | 29,94 | 31,04 | 29,94 | 30,73 | 6.420 | | 2004-05-12 | 00:00:00 | 30,60 | 30,66 | 29,49 | 30,57 | 7.484 | | 2004-05-13 | 00:00:00 | 30,46 | 31,00 | 30,22 | 30,91 | 3.872 | | 2004-05-14 | 00:00:00 | 30,75 | 31,01 | 30,00 | 30,24 | 5.976 | | 2004-05-17 | 00:00:00 | 29,90 | 30,88 | 29,67 | 30,65 | 8.344 | | 2004-05-18 | 00:00:00 | 30,93 | 31,00 | 29,94 | 30,36 | 8.586 | | 2004-05-19 | 00:00:00 | 30,50 | 31,50 | 30,32 | 30,62 | 10.755 | | 2004-05-20 | 00:00:00 | 30,51 | 31,11 | 30,47 | 30,84 | 5.584 | | 2004-05-21 | 00:00:00 | 30,85 | 31,20 | 30,73 | 31,05 | 4.595 | | 2004-05-24 | 00:00:00 | 30,84 | 30,86 | 29,90 | 30,06 | 14.918 | | 2004-05-25 | 00:00:00 | 29,81 | 30,08 | 28,93 | 29,95 | 11.467 | | 2004-05-26 | 00:00:00 | 29,84 | 30,44 | 29,52 | 30,36 | 8.407 | | 2004-05-27 | 00:00:00 | 30,25 | 30,30 | 29,44 | 29,84 | 6.927 | | 2004-05-28 | 00:00:00 | 30,19 | 30,66 | 30,00 | 30,66 | 7.291 | | 2004-06-01 | 00:00:00 | 30,45 | 31,09 | 30,12 | 31,02 | 12.020 | | 2004-06-02 | 00:00:00 | 31,09 | 32,50 | 30,86 | 32,17 | 14.247 | | 2004-06-03 | 00:00:00 | 32,03 | 32,09 | 31,45 | 31,45 | 7.408 | | 2004-06-04 | 00:00:00 | 31,90 | 32,90 | 31,60 | 32,90 | 8.128 | | 2004-06-07 | 00:00:00 | 32,88 | 33,40 | 32,05 | 33,37 | 8.208 | | 2004-06-08 | 00:00:00 | 33,37 | 33,37 | 32,64 | 33,08 | 12.722 | | 2004-06-09 | 00:00:00 | 33,00 | 33,04 | 31,09 | 31,27 | 20.859 | | 2004-06-10 | 00:00:00 | 31,35 | 31,81 | 30,96 | 31,10 | 9.678 | | 2004-06-14 | 00:00:00 | 31,00 | 31,47 | 30,66 | 30,79 | 7.865 | | 2004-06-15 | 00:00:00 | 31,01 | 31,72 | 30,95 | 31,15 | 9.290 | | 2004-06-16 | 00:00:00 | 31,25 | 31,65 | 31,06 | 31,51 | 14.737 | | 2004-06-17 | 00:00:00 | 31,14 | 31,15 | 29,74 | 29,78 | 21.551 | | 2004-06-18 | 00:00:00 | 29,73 | 30,13 | 29,55 | 29,75 | 10.040 | | 2004-06-21 | 00:00:00 | 29,89 | 29,95 | 29,33 | 29,43 | 9.287 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
