(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 40,01 | 40,96 | 39,71 | 40,92 | 7.348 | | 2007-06-28 | 00:00:00 | 41,00 | 41,23 | 40,73 | 40,90 | 5.114 | | 2007-06-29 | 00:00:00 | 40,85 | 40,92 | 39,86 | 40,20 | 9.278 | | 2007-07-02 | 00:00:00 | 40,48 | 41,05 | 40,40 | 40,91 | 5.251 | | 2007-07-03 | 00:00:00 | 40,59 | 41,19 | 40,55 | 40,90 | 2.863 | | 2007-07-05 | 00:00:00 | 40,99 | 40,99 | 40,41 | 40,55 | 6.182 | | 2007-07-06 | 00:00:00 | 40,55 | 40,91 | 40,42 | 40,84 | 4.013 | | 2007-07-09 | 00:00:00 | 40,78 | 41,19 | 40,51 | 40,85 | 4.649 | | 2007-07-10 | 00:00:00 | 40,78 | 40,78 | 40,07 | 40,16 | 5.074 | | 2007-07-11 | 00:00:00 | 40,16 | 40,70 | 40,05 | 40,50 | 6.199 | | 2007-07-12 | 00:00:00 | 40,34 | 40,61 | 39,94 | 40,47 | 9.491 | | 2007-07-13 | 00:00:00 | 40,27 | 40,32 | 40,00 | 40,28 | 4.451 | | 2007-07-16 | 00:00:00 | 40,36 | 40,67 | 39,92 | 40,40 | 5.903 | | 2007-07-17 | 00:00:00 | 40,58 | 40,67 | 40,23 | 40,40 | 5.486 | | 2007-07-18 | 00:00:00 | 40,28 | 40,38 | 39,71 | 40,19 | 5.567 | | 2007-07-19 | 00:00:00 | 40,56 | 40,67 | 39,77 | 40,19 | 8.619 | | 2007-07-20 | 00:00:00 | 40,22 | 40,71 | 39,97 | 40,46 | 8.512 | | 2007-07-23 | 00:00:00 | 40,50 | 40,50 | 39,77 | 40,06 | 5.857 | | 2007-07-24 | 00:00:00 | 40,00 | 40,33 | 38,13 | 38,43 | 22.125 | | 2007-07-25 | 00:00:00 | 38,61 | 40,00 | 37,81 | 37,95 | 18.107 | | 2007-07-26 | 00:00:00 | 37,74 | 38,25 | 36,92 | 37,88 | 22.008 | | 2007-07-27 | 00:00:00 | 38,00 | 38,15 | 37,23 | 37,35 | 7.991 | | 2007-07-30 | 00:00:00 | 37,28 | 37,76 | 36,72 | 37,58 | 9.115 | | 2007-07-31 | 00:00:00 | 37,69 | 37,83 | 36,82 | 36,84 | 9.591 | | 2007-08-01 | 00:00:00 | 36,88 | 36,97 | 35,96 | 36,83 | 10.560 | | 2007-08-02 | 00:00:00 | 45,80 | 46,10 | 45,23 | 45,40 | 284.269 | | 2007-08-03 | 00:00:00 | 45,57 | 45,69 | 44,94 | 44,95 | 139.607 | | 2007-08-06 | 00:00:00 | 45,05 | 45,50 | 44,75 | 44,95 | 56.843 | | 2007-08-07 | 00:00:00 | 45,00 | 45,35 | 44,95 | 45,14 | 60.563 | | 2007-08-08 | 00:00:00 | 45,35 | 45,63 | 45,26 | 45,48 | 60.085 | | 2007-08-09 | 00:00:00 | 45,10 | 45,50 | 45,00 | 45,25 | 37.868 | | 2007-08-10 | 00:00:00 | 45,05 | 45,50 | 44,99 | 45,18 | 28.343 | | 2007-08-13 | 00:00:00 | 45,27 | 46,00 | 45,25 | 45,49 | 11.450 | | 2007-08-14 | 00:00:00 | 45,45 | 45,58 | 45,15 | 45,19 | 15.223 | | 2007-08-15 | 00:00:00 | 45,01 | 45,62 | 45,01 | 45,24 | 12.869 | | 2007-08-16 | 00:00:00 | 45,12 | 45,50 | 44,00 | 44,60 | 21.732 | | 2007-08-17 | 00:00:00 | 44,64 | 45,29 | 44,61 | 45,03 | 23.655 | | 2007-08-20 | 00:00:00 | 45,13 | 45,50 | 45,07 | 45,41 | 8.414 | | 2007-08-21 | 00:00:00 | 45,38 | 45,83 | 45,38 | 45,61 | 13.672 | | 2007-08-22 | 00:00:00 | 45,75 | 45,89 | 45,60 | 45,70 | 13.194 | | 2007-08-23 | 00:00:00 | 45,71 | 46,02 | 45,70 | 46,02 | 18.770 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
