(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 45,08 | 45,13 | 44,19 | 44,63 | 9.968 | | 2006-07-14 | 00:00:00 | 44,74 | 44,74 | 43,81 | 44,58 | 6.486 | | 2006-07-17 | 00:00:00 | 44,55 | 45,02 | 43,93 | 44,19 | 4.653 | | 2006-07-18 | 00:00:00 | 44,45 | 45,07 | 43,41 | 44,45 | 8.458 | | 2006-07-19 | 00:00:00 | 44,37 | 47,57 | 44,27 | 47,12 | 16.622 | | 2006-07-20 | 00:00:00 | 47,05 | 47,60 | 45,04 | 45,06 | 11.830 | | 2006-07-21 | 00:00:00 | 44,79 | 45,27 | 44,12 | 44,31 | 5.206 | | 2006-07-24 | 00:00:00 | 44,36 | 46,30 | 43,97 | 46,30 | 11.426 | | 2006-07-25 | 00:00:00 | 46,25 | 47,22 | 45,86 | 47,10 | 9.065 | | 2006-07-26 | 00:00:00 | 46,91 | 46,98 | 43,58 | 43,68 | 16.609 | | 2006-07-27 | 00:00:00 | 43,69 | 44,40 | 43,69 | 44,12 | 11.671 | | 2006-07-28 | 00:00:00 | 44,50 | 44,98 | 43,72 | 44,82 | 7.196 | | 2006-07-31 | 00:00:00 | 44,70 | 45,00 | 44,20 | 44,50 | 8.304 | | 2006-08-01 | 00:00:00 | 44,20 | 44,33 | 42,61 | 43,13 | 29.444 | | 2006-08-02 | 00:00:00 | 35,89 | 37,75 | 34,35 | 37,20 | 172.417 | | 2006-08-03 | 00:00:00 | 37,24 | 38,25 | 37,01 | 37,27 | 27.684 | | 2006-08-04 | 00:00:00 | 37,53 | 38,25 | 36,58 | 36,92 | 18.119 | | 2006-08-07 | 00:00:00 | 36,65 | 37,01 | 36,07 | 36,72 | 15.628 | | 2006-08-08 | 00:00:00 | 36,87 | 37,31 | 36,64 | 36,98 | 11.833 | | 2006-08-09 | 00:00:00 | 37,08 | 37,85 | 36,91 | 37,16 | 15.269 | | 2006-08-10 | 00:00:00 | 36,87 | 37,72 | 36,68 | 37,20 | 12.712 | | 2006-08-11 | 00:00:00 | 37,15 | 37,28 | 36,49 | 36,83 | 8.485 | | 2006-08-14 | 00:00:00 | 37,12 | 37,23 | 35,82 | 35,92 | 16.433 | | 2006-08-15 | 00:00:00 | 36,32 | 36,81 | 36,18 | 36,60 | 13.474 | | 2006-08-16 | 00:00:00 | 36,63 | 36,83 | 36,03 | 36,30 | 15.189 | | 2006-08-17 | 00:00:00 | 36,35 | 36,47 | 35,83 | 35,98 | 19.481 | | 2006-08-18 | 00:00:00 | 35,98 | 36,02 | 35,03 | 35,44 | 21.521 | | 2006-08-21 | 00:00:00 | 35,31 | 35,65 | 35,04 | 35,40 | 7.617 | | 2006-08-22 | 00:00:00 | 35,30 | 36,00 | 34,73 | 35,05 | 13.805 | | 2006-08-23 | 00:00:00 | 35,00 | 35,29 | 33,89 | 34,01 | 18.693 | | 2006-08-24 | 00:00:00 | 33,92 | 34,10 | 33,28 | 33,66 | 23.196 | | 2006-08-25 | 00:00:00 | 34,36 | 35,85 | 34,33 | 35,20 | 34.570 | | 2006-08-28 | 00:00:00 | 34,96 | 36,24 | 34,91 | 36,04 | 20.934 | | 2006-08-29 | 00:00:00 | 36,03 | 36,15 | 35,47 | 35,99 | 15.173 | | 2006-08-30 | 00:00:00 | 36,00 | 36,80 | 35,80 | 36,01 | 26.458 | | 2006-08-31 | 00:00:00 | 35,89 | 36,05 | 35,56 | 35,80 | 11.413 | | 2006-09-01 | 00:00:00 | 35,95 | 36,19 | 35,60 | 35,76 | 8.236 | | 2006-09-05 | 00:00:00 | 35,75 | 35,87 | 35,22 | 35,71 | 15.306 | | 2006-09-06 | 00:00:00 | 35,73 | 35,93 | 35,29 | 35,68 | 14.107 | | 2006-09-07 | 00:00:00 | 35,66 | 36,91 | 35,34 | 36,81 | 22.114 | | 2006-09-08 | 00:00:00 | 37,09 | 38,82 | 36,82 | 38,58 | 32.257 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
