(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 | | 2005-11-21 | 00:00:00 | 46,59 | 46,81 | 46,20 | 46,39 | 4.887 | | 2005-11-22 | 00:00:00 | 46,49 | 46,49 | 45,41 | 45,77 | 8.342 | | 2005-11-23 | 00:00:00 | 45,58 | 45,63 | 44,67 | 44,90 | 6.894 | | 2005-11-25 | 00:00:00 | 44,82 | 45,37 | 44,60 | 45,11 | 1.841 | | 2005-11-28 | 00:00:00 | 45,49 | 45,49 | 43,87 | 44,00 | 8.520 | | 2005-11-29 | 00:00:00 | 44,01 | 46,27 | 43,95 | 45,94 | 11.946 | | 2005-11-30 | 00:00:00 | 45,88 | 46,98 | 44,82 | 46,85 | 10.681 | | 2005-12-01 | 00:00:00 | 46,96 | 48,09 | 46,85 | 48,09 | 12.299 | | 2005-12-02 | 00:00:00 | 48,05 | 49,13 | 47,77 | 48,60 | 17.116 | | 2005-12-05 | 00:00:00 | 48,60 | 50,55 | 48,43 | 49,09 | 22.489 | | 2005-12-06 | 00:00:00 | 48,80 | 48,98 | 46,26 | 46,81 | 17.121 | | 2005-12-07 | 00:00:00 | 46,70 | 47,01 | 46,33 | 46,55 | 6.852 | | 2005-12-08 | 00:00:00 | 46,74 | 47,69 | 46,55 | 47,61 | 9.934 | | 2005-12-09 | 00:00:00 | 47,80 | 48,63 | 47,57 | 47,90 | 8.570 | | 2005-12-12 | 00:00:00 | 48,20 | 48,94 | 47,46 | 47,61 | 7.267 | | 2005-12-13 | 00:00:00 | 47,39 | 47,90 | 47,06 | 47,43 | 6.597 | | 2005-12-14 | 00:00:00 | 47,25 | 47,74 | 46,70 | 47,60 | 6.345 | | 2005-12-15 | 00:00:00 | 47,52 | 48,25 | 47,27 | 48,12 | 6.134 | | 2005-12-16 | 00:00:00 | 48,50 | 48,60 | 47,41 | 47,41 | 42.190 | | 2005-12-19 | 00:00:00 | 47,59 | 47,98 | 47,10 | 47,11 | 13.300 | | 2005-12-20 | 00:00:00 | 47,35 | 47,73 | 45,91 | 46,60 | 8.665 | | 2005-12-21 | 00:00:00 | 46,62 | 47,25 | 46,26 | 46,90 | 5.245 | | 2005-12-22 | 00:00:00 | 47,01 | 47,50 | 46,70 | 47,39 | 3.103 | | 2005-12-23 | 00:00:00 | 47,57 | 47,86 | 47,25 | 47,46 | 2.774 | | 2005-12-27 | 00:00:00 | 47,46 | 48,11 | 46,81 | 46,83 | 5.114 | | 2005-12-28 | 00:00:00 | 47,08 | 47,27 | 46,65 | 46,79 | 3.294 | | 2005-12-29 | 00:00:00 | 46,94 | 46,94 | 46,25 | 46,34 | 4.561 | | 2005-12-30 | 00:00:00 | 45,99 | 46,25 | 45,61 | 45,90 | 4.299 | | 2006-01-03 | 00:00:00 | 46,01 | 47,05 | 44,12 | 46,58 | 10.188 | | 2006-01-04 | 00:00:00 | 46,57 | 47,84 | 46,35 | 47,73 | 7.900 | | 2006-01-05 | 00:00:00 | 47,53 | 48,15 | 46,91 | 48,12 | 4.731 | | 2006-01-06 | 00:00:00 | 48,23 | 48,52 | 47,86 | 48,30 | 5.232 | | 2006-01-09 | 00:00:00 | 48,40 | 49,80 | 48,13 | 49,47 | 9.972 | | 2006-01-10 | 00:00:00 | 49,12 | 49,63 | 48,60 | 49,10 | 6.946 | | 2006-01-11 | 00:00:00 | 48,38 | 48,40 | 46,70 | 47,08 | 14.173 | | 2006-01-12 | 00:00:00 | 46,23 | 46,23 | 44,82 | 45,48 | 18.238 | | 2006-01-13 | 00:00:00 | 45,29 | 45,48 | 44,52 | 44,78 | 8.551 | | 2006-01-17 | 00:00:00 | 44,61 | 45,60 | 44,42 | 45,29 | 8.818 | | 2006-01-18 | 00:00:00 | 45,15 | 45,59 | 44,73 | 45,10 | 6.360 | | 2006-01-19 | 00:00:00 | 44,91 | 45,59 | 44,60 | 45,37 | 4.505 | | 2006-01-20 | 00:00:00 | 45,20 | 45,43 | 44,07 | 44,26 | 8.358 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
