(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-03 | 00:00:00 | 38,56 | 38,91 | 38,15 | 38,64 | 8.997 | 2006-11-06 | 00:00:00 | 39,00 | 39,24 | 38,64 | 38,76 | 6.581 | 2006-11-07 | 00:00:00 | 38,78 | 39,97 | 38,56 | 39,45 | 8.500 | 2006-11-08 | 00:00:00 | 38,92 | 39,65 | 38,85 | 39,38 | 11.408 | 2006-11-09 | 00:00:00 | 39,40 | 39,54 | 38,50 | 38,53 | 9.139 | 2006-11-10 | 00:00:00 | 38,59 | 38,72 | 37,94 | 38,27 | 8.835 | 2006-11-13 | 00:00:00 | 38,31 | 38,50 | 38,14 | 38,34 | 10.166 | 2006-11-14 | 00:00:00 | 38,26 | 38,42 | 38,14 | 38,29 | 7.459 | 2006-11-15 | 00:00:00 | 38,19 | 39,03 | 37,91 | 38,73 | 9.691 | 2006-11-16 | 00:00:00 | 38,95 | 38,97 | 38,54 | 38,76 | 6.044 | 2006-11-17 | 00:00:00 | 38,55 | 39,20 | 38,51 | 38,90 | 9.175 | 2006-11-20 | 00:00:00 | 38,60 | 39,21 | 38,55 | 39,08 | 8.878 | 2006-11-21 | 00:00:00 | 39,12 | 39,40 | 38,78 | 39,18 | 8.600 | 2006-11-22 | 00:00:00 | 39,29 | 40,09 | 39,11 | 40,00 | 5.564 | 2006-11-24 | 00:00:00 | 39,75 | 40,20 | 39,59 | 39,90 | 2.617 | 2006-11-27 | 00:00:00 | 40,02 | 40,06 | 39,11 | 39,38 | 6.342 | 2006-11-28 | 00:00:00 | 39,33 | 39,45 | 38,90 | 39,13 | 8.674 | 2006-11-29 | 00:00:00 | 39,28 | 39,85 | 38,85 | 39,76 | 8.921 | 2006-11-30 | 00:00:00 | 41,30 | 42,56 | 41,17 | 41,81 | 22.141 | 2006-12-01 | 00:00:00 | 41,00 | 41,10 | 39,91 | 40,33 | 14.617 | 2006-12-04 | 00:00:00 | 40,29 | 41,81 | 40,29 | 41,49 | 7.175 | 2006-12-05 | 00:00:00 | 41,37 | 41,46 | 40,61 | 41,22 | 5.726 | 2006-12-06 | 00:00:00 | 41,23 | 41,41 | 40,70 | 41,10 | 4.411 | 2006-12-07 | 00:00:00 | 40,96 | 41,05 | 40,16 | 40,19 | 6.493 | 2006-12-08 | 00:00:00 | 40,20 | 41,25 | 39,94 | 40,69 | 6.987 | 2006-12-11 | 00:00:00 | 40,56 | 41,60 | 40,29 | 41,20 | 10.121 | 2006-12-12 | 00:00:00 | 41,45 | 41,45 | 40,39 | 40,92 | 8.460 | 2006-12-13 | 00:00:00 | 41,01 | 41,05 | 40,29 | 40,54 | 6.011 | 2006-12-14 | 00:00:00 | 40,45 | 41,83 | 40,45 | 41,11 | 5.461 | 2006-12-15 | 00:00:00 | 41,49 | 41,50 | 40,87 | 41,10 | 9.519 | 2006-12-18 | 00:00:00 | 41,26 | 42,09 | 40,56 | 40,93 | 6.524 | 2006-12-19 | 00:00:00 | 40,76 | 40,98 | 39,64 | 40,35 | 10.927 | 2006-12-20 | 00:00:00 | 40,26 | 40,74 | 39,93 | 40,00 | 7.281 | 2006-12-21 | 00:00:00 | 40,00 | 40,56 | 39,52 | 39,99 | 4.654 | 2006-12-22 | 00:00:00 | 39,84 | 40,14 | 39,49 | 39,79 | 4.176 | 2006-12-26 | 00:00:00 | 39,68 | 40,12 | 39,58 | 39,99 | 2.907 | 2006-12-27 | 00:00:00 | 40,18 | 41,21 | 40,17 | 40,55 | 6.498 | 2006-12-28 | 00:00:00 | 40,50 | 40,72 | 40,17 | 40,42 | 3.800 | 2006-12-29 | 00:00:00 | 40,39 | 41,06 | 40,03 | 40,16 | 4.052 | 2007-01-03 | 00:00:00 | 40,03 | 41,26 | 38,78 | 40,06 | 13.112 | 2007-01-04 | 00:00:00 | 39,94 | 41,40 | 39,80 | 41,12 | 9.277 | | << < 41 42 43 44 45 46 47 48 49 > >> |
|