(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 53,25 | 53,25 | 51,60 | 52,00 | 11.514 | | 2006-05-17 | 00:00:00 | 51,59 | 52,15 | 49,58 | 49,95 | 12.071 | | 2006-05-18 | 00:00:00 | 49,85 | 50,39 | 48,95 | 49,16 | 14.000 | | 2006-05-19 | 00:00:00 | 49,15 | 50,23 | 49,05 | 50,04 | 17.548 | | 2006-05-22 | 00:00:00 | 49,63 | 50,56 | 49,02 | 50,19 | 9.859 | | 2006-05-23 | 00:00:00 | 50,22 | 51,11 | 49,63 | 50,59 | 12.156 | | 2006-05-24 | 00:00:00 | 50,60 | 51,20 | 49,77 | 50,14 | 10.143 | | 2006-05-25 | 00:00:00 | 50,41 | 50,41 | 49,61 | 49,94 | 6.878 | | 2006-05-26 | 00:00:00 | 49,94 | 50,10 | 49,24 | 50,04 | 6.650 | | 2006-05-30 | 00:00:00 | 50,12 | 50,12 | 49,25 | 49,45 | 9.281 | | 2006-05-31 | 00:00:00 | 49,55 | 50,34 | 49,32 | 49,93 | 26.214 | | 2006-06-01 | 00:00:00 | 50,18 | 50,95 | 50,04 | 50,87 | 13.615 | | 2006-06-02 | 00:00:00 | 51,31 | 51,35 | 50,35 | 50,52 | 6.616 | | 2006-06-05 | 00:00:00 | 50,16 | 50,40 | 48,44 | 48,54 | 8.195 | | 2006-06-06 | 00:00:00 | 48,82 | 49,08 | 47,89 | 48,20 | 14.081 | | 2006-06-07 | 00:00:00 | 48,18 | 48,64 | 47,61 | 47,82 | 9.581 | | 2006-06-08 | 00:00:00 | 47,49 | 48,14 | 45,34 | 46,16 | 17.264 | | 2006-06-09 | 00:00:00 | 46,20 | 47,86 | 45,50 | 46,96 | 14.124 | | 2006-06-12 | 00:00:00 | 46,48 | 46,89 | 45,60 | 45,84 | 8.117 | | 2006-06-13 | 00:00:00 | 45,93 | 47,10 | 45,68 | 45,99 | 12.856 | | 2006-06-14 | 00:00:00 | 45,94 | 46,22 | 45,16 | 45,79 | 7.922 | | 2006-06-15 | 00:00:00 | 46,21 | 46,55 | 45,90 | 46,38 | 12.329 | | 2006-06-16 | 00:00:00 | 46,26 | 46,97 | 45,90 | 46,42 | 6.754 | | 2006-06-19 | 00:00:00 | 46,45 | 46,59 | 45,54 | 45,68 | 7.431 | | 2006-06-20 | 00:00:00 | 45,77 | 45,77 | 44,28 | 44,45 | 16.489 | | 2006-06-21 | 00:00:00 | 44,43 | 45,81 | 44,37 | 45,34 | 11.996 | | 2006-06-22 | 00:00:00 | 45,15 | 45,75 | 45,00 | 45,45 | 7.863 | | 2006-06-23 | 00:00:00 | 46,19 | 47,65 | 45,12 | 47,15 | 11.295 | | 2006-06-26 | 00:00:00 | 47,48 | 49,17 | 47,35 | 48,18 | 7.896 | | 2006-06-27 | 00:00:00 | 48,11 | 48,38 | 47,14 | 47,27 | 6.583 | | 2006-06-28 | 00:00:00 | 47,56 | 47,56 | 46,80 | 47,13 | 5.371 | | 2006-06-29 | 00:00:00 | 47,52 | 49,18 | 47,18 | 49,07 | 7.779 | | 2006-06-30 | 00:00:00 | 49,34 | 49,85 | 49,09 | 49,56 | 6.253 | | 2006-07-03 | 00:00:00 | 49,82 | 50,28 | 49,69 | 50,05 | 3.987 | | 2006-07-05 | 00:00:00 | 49,98 | 49,98 | 48,25 | 48,58 | 5.572 | | 2006-07-06 | 00:00:00 | 48,75 | 49,27 | 48,20 | 48,39 | 2.758 | | 2006-07-07 | 00:00:00 | 48,20 | 48,81 | 47,40 | 48,06 | 4.544 | | 2006-07-10 | 00:00:00 | 48,22 | 48,54 | 47,22 | 47,69 | 4.279 | | 2006-07-11 | 00:00:00 | 47,50 | 47,77 | 46,56 | 46,90 | 7.206 | | 2006-07-12 | 00:00:00 | 46,71 | 47,09 | 44,92 | 45,29 | 8.961 | | 2006-07-13 | 00:00:00 | 45,08 | 45,13 | 44,19 | 44,63 | 9.968 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
