(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 37,09 | 38,82 | 36,82 | 38,58 | 32.257 | | 2006-09-11 | 00:00:00 | 38,41 | 40,40 | 38,32 | 39,14 | 28.027 | | 2006-09-12 | 00:00:00 | 38,91 | 40,02 | 38,67 | 39,92 | 16.060 | | 2006-09-13 | 00:00:00 | 39,76 | 40,47 | 39,47 | 40,31 | 8.448 | | 2006-09-14 | 00:00:00 | 40,01 | 41,58 | 39,80 | 41,07 | 16.409 | | 2006-09-15 | 00:00:00 | 41,45 | 42,73 | 41,11 | 42,00 | 26.251 | | 2006-09-18 | 00:00:00 | 41,93 | 42,15 | 40,20 | 40,31 | 15.930 | | 2006-09-19 | 00:00:00 | 40,35 | 40,50 | 38,85 | 40,10 | 16.632 | | 2006-09-20 | 00:00:00 | 40,45 | 41,35 | 40,43 | 41,17 | 9.958 | | 2006-09-21 | 00:00:00 | 41,32 | 41,73 | 40,35 | 40,58 | 10.117 | | 2006-09-22 | 00:00:00 | 40,32 | 40,65 | 40,00 | 40,22 | 8.459 | | 2006-09-25 | 00:00:00 | 40,45 | 40,64 | 39,20 | 40,61 | 14.229 | | 2006-09-26 | 00:00:00 | 40,35 | 41,34 | 40,11 | 41,26 | 8.489 | | 2006-09-27 | 00:00:00 | 41,29 | 41,48 | 40,26 | 40,89 | 16.374 | | 2006-09-28 | 00:00:00 | 41,12 | 41,12 | 40,18 | 40,70 | 11.031 | | 2006-09-29 | 00:00:00 | 40,82 | 42,12 | 40,54 | 41,32 | 9.522 | | 2006-10-02 | 00:00:00 | 41,51 | 42,20 | 41,25 | 41,25 | 10.913 | | 2006-10-03 | 00:00:00 | 41,31 | 43,09 | 40,96 | 42,10 | 14.978 | | 2006-10-04 | 00:00:00 | 42,16 | 43,34 | 41,20 | 42,87 | 8.342 | | 2006-10-05 | 00:00:00 | 42,67 | 42,71 | 41,86 | 42,66 | 7.888 | | 2006-10-06 | 00:00:00 | 42,39 | 42,70 | 41,53 | 41,69 | 6.509 | | 2006-10-09 | 00:00:00 | 41,72 | 42,45 | 41,59 | 42,42 | 6.996 | | 2006-10-10 | 00:00:00 | 43,00 | 43,62 | 42,70 | 43,15 | 8.286 | | 2006-10-11 | 00:00:00 | 42,88 | 44,15 | 42,56 | 43,04 | 7.813 | | 2006-10-12 | 00:00:00 | 43,42 | 43,70 | 42,67 | 43,03 | 6.255 | | 2006-10-13 | 00:00:00 | 42,84 | 43,16 | 42,24 | 42,59 | 7.347 | | 2006-10-16 | 00:00:00 | 42,59 | 43,02 | 42,42 | 42,78 | 4.234 | | 2006-10-17 | 00:00:00 | 42,85 | 44,27 | 42,85 | 43,60 | 10.492 | | 2006-10-18 | 00:00:00 | 43,51 | 43,90 | 42,46 | 43,08 | 7.091 | | 2006-10-19 | 00:00:00 | 43,51 | 44,74 | 42,98 | 43,33 | 13.620 | | 2006-10-20 | 00:00:00 | 43,26 | 43,41 | 42,15 | 42,67 | 12.667 | | 2006-10-23 | 00:00:00 | 42,75 | 44,43 | 42,35 | 43,89 | 12.936 | | 2006-10-24 | 00:00:00 | 44,04 | 44,04 | 42,78 | 43,51 | 13.716 | | 2006-10-25 | 00:00:00 | 37,31 | 41,41 | 36,63 | 40,59 | 78.083 | | 2006-10-26 | 00:00:00 | 40,71 | 40,95 | 40,02 | 40,09 | 12.216 | | 2006-10-27 | 00:00:00 | 40,17 | 40,55 | 39,45 | 39,62 | 7.356 | | 2006-10-30 | 00:00:00 | 39,60 | 39,88 | 39,03 | 39,71 | 5.430 | | 2006-10-31 | 00:00:00 | 39,71 | 40,13 | 39,11 | 39,48 | 7.067 | | 2006-11-01 | 00:00:00 | 39,81 | 39,90 | 38,72 | 38,87 | 7.472 | | 2006-11-02 | 00:00:00 | 38,79 | 38,91 | 38,31 | 38,55 | 6.932 | | 2006-11-03 | 00:00:00 | 38,56 | 38,91 | 38,15 | 38,64 | 8.997 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
