(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 | | 2005-02-07 | 00:00:00 | 40,12 | 40,12 | 37,97 | 38,24 | 16.375 | | 2005-02-08 | 00:00:00 | 38,38 | 38,82 | 38,00 | 38,65 | 7.975 | | 2005-02-09 | 00:00:00 | 38,69 | 38,71 | 37,62 | 37,67 | 11.754 | | 2005-02-10 | 00:00:00 | 37,55 | 37,93 | 37,50 | 37,79 | 6.309 | | 2005-02-11 | 00:00:00 | 37,79 | 38,34 | 37,30 | 38,27 | 12.169 | | 2005-02-14 | 00:00:00 | 38,35 | 38,45 | 38,14 | 38,20 | 5.638 | | 2005-02-15 | 00:00:00 | 38,20 | 39,80 | 38,20 | 39,61 | 13.063 | | 2005-02-16 | 00:00:00 | 39,75 | 40,00 | 39,38 | 39,70 | 5.387 | | 2005-02-17 | 00:00:00 | 39,86 | 39,94 | 38,78 | 38,78 | 7.614 | | 2005-02-18 | 00:00:00 | 38,92 | 39,24 | 38,63 | 38,74 | 4.793 | | 2005-02-22 | 00:00:00 | 38,67 | 38,94 | 37,86 | 37,86 | 6.610 | | 2005-02-23 | 00:00:00 | 37,87 | 38,05 | 36,76 | 37,35 | 7.906 | | 2005-02-24 | 00:00:00 | 36,98 | 38,09 | 36,98 | 37,99 | 7.539 | | 2005-02-25 | 00:00:00 | 37,99 | 38,25 | 37,77 | 38,13 | 4.326 | | 2005-02-28 | 00:00:00 | 38,04 | 38,70 | 37,94 | 38,54 | 9.084 | | 2005-03-01 | 00:00:00 | 38,53 | 39,55 | 38,45 | 39,47 | 7.887 | | 2005-03-02 | 00:00:00 | 39,32 | 39,85 | 39,09 | 39,61 | 8.104 | | 2005-03-03 | 00:00:00 | 39,83 | 40,55 | 39,62 | 40,41 | 12.900 | | 2005-03-04 | 00:00:00 | 40,60 | 41,10 | 39,97 | 40,79 | 9.888 | | 2005-03-07 | 00:00:00 | 40,77 | 41,29 | 40,11 | 41,00 | 6.215 | | 2005-03-08 | 00:00:00 | 41,00 | 41,10 | 40,53 | 40,63 | 5.221 | | 2005-03-09 | 00:00:00 | 40,50 | 41,24 | 40,24 | 41,04 | 9.906 | | 2005-03-10 | 00:00:00 | 40,90 | 41,39 | 40,90 | 41,19 | 12.939 | | 2005-03-11 | 00:00:00 | 41,13 | 41,48 | 41,09 | 41,37 | 11.202 | | 2005-03-14 | 00:00:00 | 41,50 | 41,64 | 41,20 | 41,64 | 9.614 | | 2005-03-15 | 00:00:00 | 41,64 | 42,12 | 41,58 | 41,96 | 9.236 | | 2005-03-16 | 00:00:00 | 41,89 | 42,03 | 41,00 | 41,24 | 7.179 | | 2005-03-17 | 00:00:00 | 41,16 | 41,22 | 40,68 | 40,96 | 6.135 | | 2005-03-18 | 00:00:00 | 40,99 | 41,20 | 40,65 | 40,78 | 5.011 | | 2005-03-21 | 00:00:00 | 40,88 | 41,30 | 40,50 | 40,84 | 5.322 | | 2005-03-22 | 00:00:00 | 40,76 | 41,02 | 40,55 | 40,58 | 6.185 | | 2005-03-23 | 00:00:00 | 40,68 | 41,27 | 40,56 | 40,65 | 7.412 | | 2005-03-24 | 00:00:00 | 40,62 | 40,94 | 40,15 | 40,15 | 4.639 | | 2005-03-28 | 00:00:00 | 40,14 | 40,29 | 39,60 | 39,86 | 6.764 | | 2005-03-29 | 00:00:00 | 39,95 | 40,16 | 39,21 | 39,44 | 6.949 | | 2005-03-30 | 00:00:00 | 39,65 | 40,15 | 39,53 | 40,13 | 5.818 | | 2005-03-31 | 00:00:00 | 39,94 | 41,06 | 39,94 | 40,76 | 6.659 | | 2005-04-01 | 00:00:00 | 40,93 | 41,25 | 39,75 | 40,00 | 4.912 | | 2005-04-04 | 00:00:00 | 40,08 | 40,15 | 39,48 | 39,99 | 5.876 | | 2005-04-05 | 00:00:00 | 39,93 | 39,94 | 38,92 | 39,22 | 7.763 | | 2005-04-06 | 00:00:00 | 39,09 | 39,26 | 38,19 | 38,23 | 11.166 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
