(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 | | 2005-09-26 | 00:00:00 | 38,53 | 39,72 | 38,49 | 39,40 | 5.117 | | 2005-09-27 | 00:00:00 | 39,50 | 39,54 | 37,88 | 38,04 | 8.605 | | 2005-09-28 | 00:00:00 | 38,10 | 38,10 | 37,60 | 37,72 | 5.440 | | 2005-09-29 | 00:00:00 | 37,64 | 38,27 | 37,38 | 37,80 | 3.861 | | 2005-09-30 | 00:00:00 | 37,86 | 38,07 | 37,58 | 37,82 | 3.834 | | 2005-10-03 | 00:00:00 | 37,93 | 38,00 | 37,71 | 37,88 | 5.450 | | 2005-10-04 | 00:00:00 | 37,67 | 38,12 | 36,94 | 37,07 | 4.933 | | 2005-10-05 | 00:00:00 | 36,94 | 36,99 | 36,17 | 36,52 | 6.747 | | 2005-10-06 | 00:00:00 | 36,52 | 36,95 | 35,50 | 36,23 | 5.398 | | 2005-10-07 | 00:00:00 | 36,45 | 36,63 | 36,00 | 36,49 | 3.890 | | 2005-10-10 | 00:00:00 | 36,41 | 36,84 | 36,25 | 36,80 | 9.594 | | 2005-10-11 | 00:00:00 | 36,97 | 37,15 | 36,34 | 36,42 | 7.639 | | 2005-10-12 | 00:00:00 | 36,37 | 36,77 | 35,71 | 35,93 | 4.161 | | 2005-10-13 | 00:00:00 | 36,00 | 36,00 | 34,89 | 35,71 | 5.393 | | 2005-10-14 | 00:00:00 | 36,10 | 36,61 | 35,25 | 36,36 | 3.679 | | 2005-10-17 | 00:00:00 | 36,58 | 38,55 | 36,53 | 37,67 | 8.015 | | 2005-10-18 | 00:00:00 | 37,75 | 37,75 | 36,96 | 37,26 | 3.539 | | 2005-10-19 | 00:00:00 | 37,27 | 39,58 | 36,96 | 39,34 | 8.574 | | 2005-10-20 | 00:00:00 | 39,18 | 39,36 | 37,65 | 37,86 | 8.436 | | 2005-10-21 | 00:00:00 | 37,95 | 38,73 | 37,52 | 38,44 | 6.772 | | 2005-10-24 | 00:00:00 | 38,63 | 39,00 | 38,07 | 38,80 | 3.723 | | 2005-10-25 | 00:00:00 | 38,80 | 38,80 | 38,12 | 38,80 | 5.950 | | 2005-10-26 | 00:00:00 | 38,25 | 40,49 | 37,61 | 40,27 | 15.521 | | 2005-10-27 | 00:00:00 | 41,30 | 42,45 | 41,10 | 42,03 | 20.258 | | 2005-10-28 | 00:00:00 | 42,36 | 42,66 | 41,38 | 42,16 | 11.474 | | 2005-10-31 | 00:00:00 | 43,17 | 44,00 | 42,49 | 42,50 | 17.028 | | 2005-11-01 | 00:00:00 | 42,50 | 44,13 | 42,21 | 43,45 | 14.775 | | 2005-11-02 | 00:00:00 | 43,22 | 43,61 | 43,00 | 43,56 | 6.283 | | 2005-11-03 | 00:00:00 | 43,80 | 44,90 | 43,65 | 44,52 | 7.791 | | 2005-11-04 | 00:00:00 | 45,49 | 45,60 | 44,09 | 44,19 | 6.728 | | 2005-11-07 | 00:00:00 | 44,25 | 44,80 | 44,00 | 44,30 | 5.714 | | 2005-11-08 | 00:00:00 | 44,25 | 44,41 | 43,84 | 43,88 | 3.712 | | 2005-11-09 | 00:00:00 | 44,04 | 44,28 | 43,40 | 43,82 | 6.686 | | 2005-11-10 | 00:00:00 | 43,92 | 44,52 | 43,50 | 44,32 | 5.411 | | 2005-11-11 | 00:00:00 | 44,40 | 45,16 | 44,38 | 45,00 | 5.257 | | 2005-11-14 | 00:00:00 | 45,13 | 46,20 | 44,61 | 46,04 | 6.948 | | 2005-11-15 | 00:00:00 | 45,90 | 46,79 | 45,61 | 45,91 | 9.427 | | 2005-11-16 | 00:00:00 | 46,06 | 46,60 | 45,89 | 46,40 | 7.494 | | 2005-11-17 | 00:00:00 | 46,42 | 46,80 | 46,01 | 46,46 | 6.954 | | 2005-11-18 | 00:00:00 | 46,63 | 46,85 | 46,02 | 46,51 | 4.169 | | 2005-11-21 | 00:00:00 | 46,59 | 46,81 | 46,20 | 46,39 | 4.887 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
