(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-04 | 00:00:00 | 39,94 | 41,40 | 39,80 | 41,12 | 9.277 | 2007-01-05 | 00:00:00 | 40,97 | 41,29 | 40,51 | 41,18 | 7.026 | 2007-01-08 | 00:00:00 | 41,06 | 41,45 | 40,39 | 40,74 | 6.120 | 2007-01-09 | 00:00:00 | 40,95 | 42,08 | 40,91 | 41,25 | 9.723 | 2007-01-10 | 00:00:00 | 40,98 | 41,43 | 40,50 | 41,25 | 4.320 | 2007-01-11 | 00:00:00 | 41,49 | 41,80 | 41,25 | 41,59 | 6.797 | 2007-01-12 | 00:00:00 | 41,43 | 42,09 | 41,43 | 41,87 | 8.881 | 2007-01-16 | 00:00:00 | 42,06 | 42,23 | 41,64 | 41,96 | 8.196 | 2007-01-17 | 00:00:00 | 41,85 | 42,35 | 41,25 | 41,33 | 5.478 | 2007-01-18 | 00:00:00 | 41,32 | 41,76 | 40,10 | 40,10 | 10.265 | 2007-01-19 | 00:00:00 | 39,95 | 40,87 | 39,78 | 40,77 | 8.613 | 2007-01-22 | 00:00:00 | 40,80 | 40,82 | 39,65 | 40,02 | 7.426 | 2007-01-23 | 00:00:00 | 39,69 | 39,69 | 37,47 | 38,54 | 43.801 | 2007-01-24 | 00:00:00 | 38,63 | 39,23 | 38,40 | 38,59 | 12.295 | 2007-01-25 | 00:00:00 | 38,83 | 39,06 | 38,03 | 38,70 | 13.959 | 2007-01-26 | 00:00:00 | 38,66 | 39,17 | 38,55 | 38,76 | 12.381 | 2007-01-29 | 00:00:00 | 38,46 | 40,12 | 38,46 | 39,37 | 16.283 | 2007-01-30 | 00:00:00 | 39,44 | 39,97 | 39,08 | 39,20 | 15.072 | 2007-01-31 | 00:00:00 | 41,10 | 41,64 | 40,00 | 41,43 | 43.284 | 2007-02-01 | 00:00:00 | 41,28 | 41,86 | 40,98 | 41,26 | 11.851 | 2007-02-02 | 00:00:00 | 41,25 | 42,14 | 40,99 | 42,00 | 7.432 | 2007-02-05 | 00:00:00 | 41,92 | 42,14 | 41,37 | 42,05 | 5.889 | 2007-02-06 | 00:00:00 | 42,03 | 42,27 | 41,20 | 41,50 | 8.777 | 2007-02-07 | 00:00:00 | 41,62 | 42,65 | 41,59 | 42,62 | 7.946 | 2007-02-08 | 00:00:00 | 42,53 | 42,61 | 42,12 | 42,45 | 5.945 | 2007-02-09 | 00:00:00 | 42,45 | 42,64 | 41,60 | 41,81 | 4.857 | 2007-02-12 | 00:00:00 | 41,89 | 42,12 | 41,09 | 41,41 | 5.818 | 2007-02-13 | 00:00:00 | 41,50 | 41,72 | 41,23 | 41,62 | 4.341 | 2007-02-14 | 00:00:00 | 41,85 | 41,85 | 39,84 | 40,29 | 25.498 | 2007-02-15 | 00:00:00 | 39,61 | 39,75 | 38,63 | 39,48 | 26.023 | 2007-02-16 | 00:00:00 | 39,60 | 40,10 | 39,50 | 39,87 | 16.482 | 2007-02-20 | 00:00:00 | 39,85 | 40,38 | 39,34 | 40,22 | 15.577 | 2007-02-21 | 00:00:00 | 40,19 | 40,59 | 39,82 | 40,36 | 9.571 | 2007-02-22 | 00:00:00 | 40,50 | 40,59 | 39,90 | 39,97 | 14.098 | 2007-02-23 | 00:00:00 | 39,97 | 40,09 | 39,47 | 39,69 | 8.412 | 2007-02-26 | 00:00:00 | 39,86 | 39,86 | 38,69 | 39,31 | 12.415 | 2007-02-27 | 00:00:00 | 39,03 | 39,23 | 37,93 | 38,03 | 12.922 | 2007-02-28 | 00:00:00 | 38,05 | 38,54 | 37,52 | 37,92 | 12.295 | 2007-03-01 | 00:00:00 | 37,53 | 38,60 | 37,06 | 37,98 | 46.976 | 2007-03-02 | 00:00:00 | 37,70 | 37,90 | 37,38 | 37,64 | 19.173 | 2007-03-05 | 00:00:00 | 37,55 | 37,67 | 36,75 | 37,30 | 19.343 | | << < 41 42 43 44 45 46 47 48 49 > >> |
|