(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 | | 2004-06-21 | 00:00:00 | 29,89 | 29,95 | 29,33 | 29,43 | 9.287 | | 2004-06-22 | 00:00:00 | 29,40 | 30,00 | 29,20 | 29,98 | 11.612 | | 2004-06-23 | 00:00:00 | 29,68 | 29,91 | 29,33 | 29,81 | 11.636 | | 2004-06-24 | 00:00:00 | 29,95 | 30,20 | 29,67 | 29,84 | 10.981 | | 2004-06-25 | 00:00:00 | 29,92 | 30,05 | 29,69 | 29,71 | 10.503 | | 2004-06-28 | 00:00:00 | 30,04 | 30,48 | 29,69 | 29,95 | 7.914 | | 2004-06-29 | 00:00:00 | 29,93 | 30,05 | 29,29 | 29,80 | 8.923 | | 2004-06-30 | 00:00:00 | 29,85 | 30,01 | 29,45 | 30,00 | 7.885 | | 2004-07-01 | 00:00:00 | 29,98 | 29,98 | 28,70 | 29,19 | 10.467 | | 2004-07-02 | 00:00:00 | 29,15 | 29,60 | 28,86 | 29,37 | 6.252 | | 2004-07-06 | 00:00:00 | 29,24 | 29,30 | 27,89 | 27,98 | 10.050 | | 2004-07-07 | 00:00:00 | 28,04 | 28,97 | 27,93 | 28,46 | 14.450 | | 2004-07-08 | 00:00:00 | 30,52 | 31,91 | 30,10 | 30,81 | 47.757 | | 2004-07-09 | 00:00:00 | 30,62 | 31,93 | 30,60 | 31,88 | 14.246 | | 2004-07-12 | 00:00:00 | 31,73 | 31,78 | 31,22 | 31,50 | 18.596 | | 2004-07-13 | 00:00:00 | 31,47 | 31,80 | 31,11 | 31,37 | 10.640 | | 2004-07-14 | 00:00:00 | 31,11 | 31,95 | 30,79 | 30,85 | 14.315 | | 2004-07-15 | 00:00:00 | 30,87 | 31,50 | 30,75 | 31,28 | 9.319 | | 2004-07-16 | 00:00:00 | 31,16 | 31,49 | 30,75 | 30,85 | 7.674 | | 2004-07-19 | 00:00:00 | 30,95 | 31,18 | 29,73 | 30,36 | 9.842 | | 2004-07-20 | 00:00:00 | 30,33 | 31,21 | 30,16 | 31,18 | 5.879 | | 2004-07-21 | 00:00:00 | 31,25 | 31,25 | 30,00 | 30,06 | 5.737 | | 2004-07-22 | 00:00:00 | 30,02 | 30,81 | 29,39 | 30,53 | 7.281 | | 2004-07-23 | 00:00:00 | 30,46 | 30,46 | 29,42 | 29,43 | 5.850 | | 2004-07-26 | 00:00:00 | 29,52 | 29,74 | 29,04 | 29,65 | 5.819 | | 2004-07-27 | 00:00:00 | 29,53 | 30,29 | 29,41 | 30,27 | 5.916 | | 2004-07-28 | 00:00:00 | 30,23 | 30,27 | 29,03 | 29,67 | 4.886 | | 2004-07-29 | 00:00:00 | 29,90 | 30,47 | 29,75 | 30,47 | 5.845 | | 2004-07-30 | 00:00:00 | 30,42 | 30,50 | 29,67 | 30,04 | 5.066 | | 2004-08-02 | 00:00:00 | 29,87 | 29,94 | 29,18 | 29,86 | 6.408 | | 2004-08-03 | 00:00:00 | 29,76 | 29,88 | 28,40 | 28,59 | 18.300 | | 2004-08-04 | 00:00:00 | 27,97 | 28,00 | 25,74 | 26,17 | 47.754 | | 2004-08-05 | 00:00:00 | 26,23 | 26,73 | 25,48 | 25,51 | 13.333 | | 2004-08-06 | 00:00:00 | 25,27 | 25,67 | 24,86 | 25,26 | 13.939 | | 2004-08-09 | 00:00:00 | 25,35 | 25,40 | 24,56 | 24,81 | 10.039 | | 2004-08-10 | 00:00:00 | 24,87 | 26,03 | 24,78 | 26,00 | 9.170 | | 2004-08-11 | 00:00:00 | 25,56 | 26,30 | 25,00 | 26,00 | 11.898 | | 2004-08-12 | 00:00:00 | 26,06 | 26,06 | 25,20 | 25,55 | 10.947 | | 2004-08-13 | 00:00:00 | 25,64 | 25,99 | 25,44 | 25,72 | 3.959 | | 2004-08-16 | 00:00:00 | 25,68 | 26,40 | 25,50 | 25,84 | 6.139 | | 2004-08-17 | 00:00:00 | 26,10 | 26,59 | 25,90 | 26,10 | 4.636 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
