(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 | | 2005-06-02 | 00:00:00 | 37,50 | 37,81 | 37,38 | 37,76 | 6.310 | | 2005-06-03 | 00:00:00 | 37,86 | 38,00 | 37,60 | 37,84 | 5.388 | | 2005-06-06 | 00:00:00 | 37,66 | 37,85 | 37,24 | 37,30 | 6.223 | | 2005-06-07 | 00:00:00 | 37,96 | 38,10 | 37,40 | 37,41 | 5.955 | | 2005-06-08 | 00:00:00 | 37,55 | 37,60 | 37,13 | 37,14 | 4.129 | | 2005-06-09 | 00:00:00 | 37,10 | 37,67 | 37,02 | 37,66 | 6.033 | | 2005-06-10 | 00:00:00 | 37,74 | 37,78 | 36,06 | 36,55 | 11.891 | | 2005-06-13 | 00:00:00 | 36,46 | 36,72 | 36,21 | 36,65 | 7.503 | | 2005-06-14 | 00:00:00 | 36,51 | 36,58 | 36,05 | 36,23 | 6.262 | | 2005-06-15 | 00:00:00 | 36,25 | 36,46 | 35,10 | 35,89 | 11.458 | | 2005-06-16 | 00:00:00 | 35,77 | 36,55 | 35,75 | 36,44 | 6.710 | | 2005-06-17 | 00:00:00 | 36,43 | 37,18 | 36,30 | 36,63 | 6.393 | | 2005-06-20 | 00:00:00 | 36,35 | 36,55 | 35,96 | 36,07 | 5.937 | | 2005-06-21 | 00:00:00 | 35,95 | 36,00 | 34,81 | 35,13 | 9.484 | | 2005-06-22 | 00:00:00 | 35,55 | 35,86 | 34,93 | 35,31 | 6.256 | | 2005-06-23 | 00:00:00 | 35,10 | 35,10 | 34,16 | 34,38 | 7.107 | | 2005-06-24 | 00:00:00 | 34,30 | 34,61 | 32,80 | 32,93 | 11.215 | | 2005-06-27 | 00:00:00 | 32,89 | 33,41 | 32,59 | 33,40 | 14.047 | | 2005-06-28 | 00:00:00 | 33,65 | 34,40 | 33,34 | 34,05 | 12.674 | | 2005-06-29 | 00:00:00 | 34,17 | 34,50 | 33,98 | 34,09 | 6.592 | | 2005-06-30 | 00:00:00 | 34,35 | 34,45 | 33,80 | 34,06 | 5.685 | | 2005-07-01 | 00:00:00 | 34,30 | 34,56 | 33,75 | 34,05 | 5.202 | | 2005-07-05 | 00:00:00 | 33,93 | 34,49 | 33,55 | 34,41 | 3.846 | | 2005-07-06 | 00:00:00 | 34,40 | 34,55 | 33,91 | 33,99 | 5.438 | | 2005-07-07 | 00:00:00 | 33,94 | 34,36 | 33,38 | 34,05 | 4.355 | | 2005-07-08 | 00:00:00 | 34,08 | 34,43 | 34,00 | 34,40 | 4.164 | | 2005-07-11 | 00:00:00 | 35,27 | 37,42 | 35,21 | 36,52 | 16.953 | | 2005-07-12 | 00:00:00 | 36,48 | 36,75 | 36,26 | 36,55 | 5.213 | | 2005-07-13 | 00:00:00 | 36,39 | 36,68 | 35,75 | 35,80 | 5.872 | | 2005-07-14 | 00:00:00 | 35,59 | 35,70 | 34,30 | 34,77 | 17.730 | | 2005-07-15 | 00:00:00 | 34,88 | 34,95 | 34,06 | 34,32 | 6.951 | | 2005-07-18 | 00:00:00 | 33,49 | 33,69 | 32,33 | 33,40 | 24.311 | | 2005-07-19 | 00:00:00 | 33,55 | 33,97 | 33,50 | 33,71 | 7.433 | | 2005-07-20 | 00:00:00 | 33,61 | 33,82 | 32,82 | 33,62 | 9.948 | | 2005-07-21 | 00:00:00 | 33,48 | 33,60 | 33,00 | 33,14 | 7.307 | | 2005-07-22 | 00:00:00 | 33,25 | 33,38 | 32,95 | 33,32 | 5.047 | | 2005-07-25 | 00:00:00 | 33,25 | 33,51 | 33,00 | 33,51 | 5.928 | | 2005-07-26 | 00:00:00 | 33,44 | 34,10 | 33,44 | 33,62 | 6.706 | | 2005-07-27 | 00:00:00 | 33,62 | 34,71 | 33,55 | 34,53 | 9.001 | | 2005-07-28 | 00:00:00 | 35,02 | 35,02 | 33,98 | 34,20 | 3.717 | | 2005-07-29 | 00:00:00 | 34,06 | 34,50 | 33,86 | 33,86 | 4.518 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
