(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 33,75 | 33,99 | 33,44 | 33,69 | 13.716 | | 2007-05-02 | 00:00:00 | 33,59 | 34,34 | 33,59 | 34,03 | 11.947 | | 2007-05-03 | 00:00:00 | 34,17 | 34,78 | 34,13 | 34,70 | 13.022 | | 2007-05-04 | 00:00:00 | 34,70 | 35,23 | 34,66 | 35,06 | 15.077 | | 2007-05-07 | 00:00:00 | 35,27 | 35,28 | 34,74 | 35,05 | 12.850 | | 2007-05-08 | 00:00:00 | 34,81 | 35,63 | 34,78 | 35,59 | 12.861 | | 2007-05-09 | 00:00:00 | 35,40 | 36,42 | 35,29 | 36,27 | 17.568 | | 2007-05-10 | 00:00:00 | 36,24 | 36,24 | 35,57 | 35,93 | 18.493 | | 2007-05-11 | 00:00:00 | 35,82 | 36,20 | 35,62 | 36,00 | 5.696 | | 2007-05-14 | 00:00:00 | 35,94 | 36,00 | 35,65 | 35,74 | 6.542 | | 2007-05-15 | 00:00:00 | 35,86 | 35,98 | 35,11 | 35,19 | 6.783 | | 2007-05-16 | 00:00:00 | 35,20 | 35,75 | 34,94 | 35,71 | 11.818 | | 2007-05-17 | 00:00:00 | 36,00 | 36,61 | 35,99 | 36,44 | 17.536 | | 2007-05-18 | 00:00:00 | 36,47 | 36,79 | 36,18 | 36,53 | 11.821 | | 2007-05-21 | 00:00:00 | 36,74 | 37,27 | 36,31 | 37,03 | 9.063 | | 2007-05-22 | 00:00:00 | 36,86 | 38,03 | 36,86 | 38,01 | 18.764 | | 2007-05-23 | 00:00:00 | 38,02 | 38,46 | 37,80 | 38,20 | 20.367 | | 2007-05-24 | 00:00:00 | 38,30 | 38,36 | 37,59 | 37,80 | 21.825 | | 2007-05-25 | 00:00:00 | 37,97 | 37,97 | 37,42 | 37,55 | 6.280 | | 2007-05-29 | 00:00:00 | 37,51 | 38,05 | 37,25 | 38,02 | 7.363 | | 2007-05-30 | 00:00:00 | 37,75 | 38,61 | 37,69 | 38,60 | 11.816 | | 2007-05-31 | 00:00:00 | 38,50 | 39,36 | 38,48 | 39,25 | 11.387 | | 2007-06-01 | 00:00:00 | 39,42 | 39,42 | 39,00 | 39,07 | 9.045 | | 2007-06-04 | 00:00:00 | 38,93 | 39,30 | 38,66 | 39,03 | 9.035 | | 2007-06-05 | 00:00:00 | 39,00 | 39,24 | 38,75 | 39,07 | 11.920 | | 2007-06-06 | 00:00:00 | 39,04 | 39,06 | 38,28 | 38,80 | 11.346 | | 2007-06-07 | 00:00:00 | 38,55 | 39,04 | 38,51 | 38,65 | 12.732 | | 2007-06-08 | 00:00:00 | 38,45 | 39,05 | 38,07 | 38,89 | 10.155 | | 2007-06-11 | 00:00:00 | 38,61 | 39,02 | 38,31 | 38,83 | 8.070 | | 2007-06-12 | 00:00:00 | 38,79 | 39,26 | 38,06 | 38,95 | 10.938 | | 2007-06-13 | 00:00:00 | 39,05 | 39,88 | 38,90 | 39,67 | 13.200 | | 2007-06-14 | 00:00:00 | 39,79 | 39,88 | 39,44 | 39,52 | 6.265 | | 2007-06-15 | 00:00:00 | 39,88 | 40,46 | 39,37 | 40,39 | 14.773 | | 2007-06-18 | 00:00:00 | 41,33 | 41,41 | 40,73 | 41,06 | 14.884 | | 2007-06-19 | 00:00:00 | 40,81 | 40,91 | 40,30 | 40,57 | 8.806 | | 2007-06-20 | 00:00:00 | 40,59 | 40,82 | 40,44 | 40,54 | 8.355 | | 2007-06-21 | 00:00:00 | 40,51 | 41,31 | 40,22 | 41,21 | 7.672 | | 2007-06-22 | 00:00:00 | 41,21 | 41,21 | 40,11 | 40,24 | 14.369 | | 2007-06-25 | 00:00:00 | 40,15 | 40,73 | 39,67 | 40,15 | 7.832 | | 2007-06-26 | 00:00:00 | 40,42 | 40,59 | 40,02 | 40,14 | 9.283 | | 2007-06-27 | 00:00:00 | 40,01 | 40,96 | 39,71 | 40,92 | 7.348 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
