(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 | | 2006-03-20 | 00:00:00 | 49,64 | 50,83 | 49,62 | 50,21 | 6.678 | | 2006-03-21 | 00:00:00 | 50,27 | 50,86 | 49,25 | 49,60 | 6.898 | | 2006-03-22 | 00:00:00 | 49,26 | 50,20 | 49,20 | 50,01 | 8.719 | | 2006-03-23 | 00:00:00 | 49,86 | 50,18 | 48,71 | 50,02 | 5.573 | | 2006-03-24 | 00:00:00 | 49,97 | 50,47 | 49,67 | 50,44 | 4.248 | | 2006-03-27 | 00:00:00 | 50,50 | 51,02 | 50,23 | 50,93 | 4.507 | | 2006-03-28 | 00:00:00 | 51,10 | 51,19 | 50,19 | 50,26 | 5.044 | | 2006-03-29 | 00:00:00 | 50,48 | 52,04 | 50,22 | 51,75 | 6.376 | | 2006-03-30 | 00:00:00 | 51,59 | 51,86 | 50,05 | 50,43 | 6.793 | | 2006-03-31 | 00:00:00 | 50,30 | 51,14 | 49,88 | 50,50 | 4.505 | | 2006-04-03 | 00:00:00 | 50,57 | 50,71 | 49,84 | 49,98 | 4.132 | | 2006-04-04 | 00:00:00 | 51,75 | 55,09 | 51,65 | 54,14 | 30.737 | | 2006-04-05 | 00:00:00 | 54,23 | 54,91 | 53,23 | 53,76 | 19.282 | | 2006-04-06 | 00:00:00 | 53,70 | 53,70 | 52,40 | 53,15 | 7.352 | | 2006-04-07 | 00:00:00 | 53,00 | 53,51 | 52,09 | 52,53 | 6.635 | | 2006-04-10 | 00:00:00 | 52,92 | 53,00 | 51,42 | 51,99 | 8.937 | | 2006-04-11 | 00:00:00 | 52,21 | 52,40 | 50,94 | 51,20 | 7.005 | | 2006-04-12 | 00:00:00 | 51,06 | 51,79 | 50,92 | 51,73 | 4.364 | | 2006-04-13 | 00:00:00 | 51,81 | 52,60 | 51,69 | 52,09 | 4.707 | | 2006-04-17 | 00:00:00 | 51,95 | 52,43 | 51,52 | 51,73 | 5.232 | | 2006-04-18 | 00:00:00 | 51,96 | 54,23 | 51,90 | 53,93 | 10.530 | | 2006-04-19 | 00:00:00 | 53,68 | 54,37 | 53,68 | 54,27 | 7.384 | | 2006-04-20 | 00:00:00 | 54,77 | 57,08 | 54,65 | 56,50 | 21.354 | | 2006-04-21 | 00:00:00 | 56,76 | 56,80 | 54,06 | 54,98 | 12.535 | | 2006-04-24 | 00:00:00 | 54,98 | 55,20 | 53,75 | 54,75 | 8.694 | | 2006-04-25 | 00:00:00 | 54,75 | 54,85 | 53,45 | 54,01 | 9.215 | | 2006-04-26 | 00:00:00 | 55,69 | 55,78 | 51,65 | 51,82 | 24.555 | | 2006-04-27 | 00:00:00 | 51,56 | 55,33 | 51,52 | 54,26 | 19.250 | | 2006-04-28 | 00:00:00 | 54,02 | 54,95 | 53,25 | 53,87 | 7.741 | | 2006-05-01 | 00:00:00 | 53,96 | 54,50 | 53,53 | 53,95 | 6.409 | | 2006-05-02 | 00:00:00 | 54,15 | 55,10 | 53,45 | 54,58 | 7.892 | | 2006-05-03 | 00:00:00 | 54,75 | 55,14 | 54,55 | 54,77 | 5.192 | | 2006-05-04 | 00:00:00 | 54,76 | 56,20 | 54,76 | 55,98 | 8.030 | | 2006-05-05 | 00:00:00 | 56,05 | 56,35 | 55,73 | 56,08 | 4.768 | | 2006-05-08 | 00:00:00 | 56,20 | 56,29 | 55,59 | 55,95 | 5.178 | | 2006-05-09 | 00:00:00 | 55,95 | 56,66 | 55,95 | 56,35 | 4.219 | | 2006-05-10 | 00:00:00 | 56,18 | 56,22 | 55,21 | 55,72 | 6.068 | | 2006-05-11 | 00:00:00 | 55,93 | 56,58 | 54,60 | 54,72 | 7.437 | | 2006-05-12 | 00:00:00 | 54,64 | 54,91 | 53,96 | 54,18 | 5.159 | | 2006-05-15 | 00:00:00 | 54,06 | 54,14 | 52,81 | 53,19 | 9.165 | | 2006-05-16 | 00:00:00 | 53,25 | 53,25 | 51,60 | 52,00 | 11.514 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
