(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 37,55 | 37,67 | 36,75 | 37,30 | 19.343 | | 2007-03-06 | 00:00:00 | 37,30 | 37,82 | 37,01 | 37,36 | 20.760 | | 2007-03-07 | 00:00:00 | 37,26 | 37,43 | 36,59 | 36,72 | 18.328 | | 2007-03-08 | 00:00:00 | 37,00 | 37,40 | 36,80 | 36,88 | 8.710 | | 2007-03-09 | 00:00:00 | 37,02 | 37,08 | 36,08 | 36,41 | 11.474 | | 2007-03-12 | 00:00:00 | 36,60 | 36,92 | 36,23 | 36,87 | 10.762 | | 2007-03-13 | 00:00:00 | 36,51 | 36,89 | 35,67 | 35,68 | 11.801 | | 2007-03-14 | 00:00:00 | 35,81 | 36,05 | 35,31 | 35,99 | 10.143 | | 2007-03-15 | 00:00:00 | 35,90 | 36,28 | 35,61 | 35,71 | 6.095 | | 2007-03-16 | 00:00:00 | 35,70 | 35,99 | 35,24 | 35,27 | 9.870 | | 2007-03-19 | 00:00:00 | 35,56 | 35,79 | 35,32 | 35,63 | 15.261 | | 2007-03-20 | 00:00:00 | 35,87 | 36,22 | 35,64 | 36,21 | 11.755 | | 2007-03-21 | 00:00:00 | 36,22 | 36,64 | 36,07 | 36,34 | 11.820 | | 2007-03-22 | 00:00:00 | 36,41 | 36,97 | 36,41 | 36,97 | 12.103 | | 2007-03-23 | 00:00:00 | 36,97 | 37,19 | 36,85 | 37,04 | 8.177 | | 2007-03-26 | 00:00:00 | 36,91 | 37,15 | 36,72 | 37,09 | 9.288 | | 2007-03-27 | 00:00:00 | 37,09 | 37,47 | 36,90 | 37,32 | 7.833 | | 2007-03-28 | 00:00:00 | 37,25 | 37,52 | 36,90 | 37,46 | 7.936 | | 2007-03-29 | 00:00:00 | 37,58 | 37,65 | 37,31 | 37,63 | 10.784 | | 2007-03-30 | 00:00:00 | 37,58 | 37,70 | 36,95 | 37,09 | 10.123 | | 2007-04-02 | 00:00:00 | 37,48 | 37,59 | 37,02 | 37,16 | 13.362 | | 2007-04-03 | 00:00:00 | 37,32 | 37,77 | 37,23 | 37,67 | 14.794 | | 2007-04-04 | 00:00:00 | 37,61 | 37,81 | 37,27 | 37,80 | 9.338 | | 2007-04-05 | 00:00:00 | 37,86 | 38,24 | 37,82 | 37,98 | 6.832 | | 2007-04-09 | 00:00:00 | 37,95 | 38,03 | 37,68 | 37,82 | 5.977 | | 2007-04-10 | 00:00:00 | 37,70 | 38,20 | 37,70 | 38,14 | 9.478 | | 2007-04-11 | 00:00:00 | 35,05 | 36,77 | 33,79 | 35,35 | 111.452 | | 2007-04-12 | 00:00:00 | 35,00 | 36,49 | 34,84 | 36,44 | 43.206 | | 2007-04-13 | 00:00:00 | 36,47 | 36,71 | 36,32 | 36,52 | 14.541 | | 2007-04-16 | 00:00:00 | 36,94 | 37,68 | 36,76 | 36,80 | 14.888 | | 2007-04-17 | 00:00:00 | 36,50 | 36,57 | 35,89 | 36,03 | 13.209 | | 2007-04-18 | 00:00:00 | 36,09 | 36,09 | 35,54 | 35,73 | 10.624 | | 2007-04-19 | 00:00:00 | 35,50 | 35,90 | 35,36 | 35,68 | 10.583 | | 2007-04-20 | 00:00:00 | 36,04 | 36,32 | 35,60 | 36,02 | 11.741 | | 2007-04-23 | 00:00:00 | 36,00 | 36,53 | 35,98 | 36,44 | 12.190 | | 2007-04-24 | 00:00:00 | 36,24 | 36,44 | 35,79 | 36,23 | 10.079 | | 2007-04-25 | 00:00:00 | 34,11 | 34,97 | 33,75 | 34,13 | 56.089 | | 2007-04-26 | 00:00:00 | 34,04 | 34,86 | 33,98 | 34,45 | 26.625 | | 2007-04-27 | 00:00:00 | 34,25 | 34,86 | 34,20 | 34,48 | 16.936 | | 2007-04-30 | 00:00:00 | 34,50 | 34,53 | 33,51 | 33,66 | 16.250 | | 2007-05-01 | 00:00:00 | 33,75 | 33,99 | 33,44 | 33,69 | 13.716 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
