(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 | | 2005-04-06 | 00:00:00 | 39,09 | 39,26 | 38,19 | 38,23 | 11.166 | | 2005-04-07 | 00:00:00 | 38,24 | 38,40 | 37,41 | 37,69 | 15.548 | | 2005-04-08 | 00:00:00 | 37,48 | 38,04 | 37,41 | 37,65 | 9.052 | | 2005-04-11 | 00:00:00 | 37,69 | 37,95 | 37,56 | 37,65 | 4.716 | | 2005-04-12 | 00:00:00 | 37,70 | 38,44 | 37,37 | 38,36 | 9.384 | | 2005-04-13 | 00:00:00 | 38,56 | 38,87 | 38,30 | 38,35 | 9.292 | | 2005-04-14 | 00:00:00 | 38,39 | 38,60 | 37,97 | 38,10 | 5.085 | | 2005-04-15 | 00:00:00 | 38,01 | 38,13 | 37,10 | 37,39 | 6.566 | | 2005-04-18 | 00:00:00 | 37,20 | 38,26 | 37,20 | 37,96 | 18.118 | | 2005-04-19 | 00:00:00 | 37,99 | 38,85 | 37,99 | 38,80 | 9.409 | | 2005-04-20 | 00:00:00 | 37,37 | 37,49 | 34,76 | 35,28 | 37.197 | | 2005-04-21 | 00:00:00 | 35,49 | 37,06 | 35,16 | 37,06 | 15.596 | | 2005-04-22 | 00:00:00 | 37,06 | 37,38 | 36,25 | 36,47 | 8.429 | | 2005-04-25 | 00:00:00 | 36,50 | 37,55 | 36,50 | 37,55 | 7.698 | | 2005-04-26 | 00:00:00 | 37,49 | 37,50 | 36,51 | 36,75 | 8.517 | | 2005-04-27 | 00:00:00 | 36,70 | 37,24 | 36,27 | 36,90 | 7.319 | | 2005-04-28 | 00:00:00 | 36,85 | 37,00 | 36,39 | 36,45 | 4.719 | | 2005-04-29 | 00:00:00 | 36,60 | 36,85 | 36,00 | 36,68 | 8.874 | | 2005-05-02 | 00:00:00 | 36,99 | 37,10 | 36,48 | 36,65 | 5.498 | | 2005-05-03 | 00:00:00 | 36,59 | 36,79 | 36,22 | 36,57 | 4.808 | | 2005-05-04 | 00:00:00 | 36,44 | 37,63 | 36,44 | 37,52 | 5.805 | | 2005-05-05 | 00:00:00 | 37,44 | 37,64 | 37,00 | 37,58 | 5.431 | | 2005-05-06 | 00:00:00 | 37,76 | 38,25 | 37,73 | 38,09 | 11.667 | | 2005-05-09 | 00:00:00 | 38,15 | 38,15 | 37,38 | 37,77 | 6.602 | | 2005-05-10 | 00:00:00 | 37,76 | 37,77 | 37,04 | 37,13 | 4.333 | | 2005-05-11 | 00:00:00 | 37,10 | 37,44 | 36,43 | 37,42 | 5.558 | | 2005-05-12 | 00:00:00 | 37,50 | 37,53 | 36,71 | 36,84 | 2.929 | | 2005-05-13 | 00:00:00 | 36,84 | 37,37 | 36,71 | 37,07 | 3.015 | | 2005-05-16 | 00:00:00 | 37,12 | 37,45 | 36,98 | 37,42 | 3.626 | | 2005-05-17 | 00:00:00 | 37,53 | 37,53 | 37,20 | 37,45 | 5.036 | | 2005-05-18 | 00:00:00 | 37,54 | 38,00 | 37,38 | 38,00 | 6.037 | | 2005-05-19 | 00:00:00 | 38,00 | 38,16 | 37,76 | 38,00 | 7.203 | | 2005-05-20 | 00:00:00 | 38,08 | 38,25 | 37,79 | 38,00 | 6.317 | | 2005-05-23 | 00:00:00 | 38,15 | 38,15 | 37,83 | 38,05 | 5.644 | | 2005-05-24 | 00:00:00 | 37,83 | 37,95 | 37,50 | 37,89 | 4.430 | | 2005-05-25 | 00:00:00 | 37,75 | 37,85 | 37,34 | 37,43 | 4.718 | | 2005-05-26 | 00:00:00 | 37,68 | 37,90 | 37,32 | 37,54 | 5.361 | | 2005-05-27 | 00:00:00 | 37,45 | 37,50 | 37,12 | 37,23 | 4.660 | | 2005-05-31 | 00:00:00 | 37,10 | 37,47 | 37,10 | 37,33 | 5.272 | | 2005-06-01 | 00:00:00 | 37,41 | 37,73 | 37,31 | 37,46 | 10.064 | | 2005-06-02 | 00:00:00 | 37,50 | 37,81 | 37,38 | 37,76 | 6.310 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
