(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 | 2001-04-10 | 00:00:00 | 26,50 | 29,00 | 26,33 | 28,03 | 8.246 | 2001-04-11 | 00:00:00 | 29,32 | 30,00 | 28,55 | 29,06 | 8.657 | 2001-04-12 | 00:00:00 | 28,76 | 30,11 | 28,70 | 29,97 | 9.991 | 2001-04-16 | 00:00:00 | 29,88 | 31,37 | 29,13 | 29,99 | 6.804 | 2001-04-17 | 00:00:00 | 29,50 | 31,75 | 29,35 | 30,65 | 8.479 | 2001-04-18 | 00:00:00 | 31,74 | 36,17 | 31,73 | 35,69 | 14.099 | 2001-04-19 | 00:00:00 | 35,53 | 38,50 | 34,93 | 38,50 | 6.599 | 2001-04-20 | 00:00:00 | 38,10 | 38,73 | 37,11 | 37,86 | 4.263 | 2001-04-23 | 00:00:00 | 38,00 | 38,73 | 36,80 | 37,54 | 5.929 | 2001-04-24 | 00:00:00 | 37,14 | 37,66 | 34,25 | 35,08 | 8.605 | 2001-04-25 | 00:00:00 | 35,65 | 41,49 | 35,60 | 41,24 | 21.426 | 2001-04-26 | 00:00:00 | 41,26 | 41,50 | 38,20 | 38,46 | 8.913 | 2001-04-27 | 00:00:00 | 38,85 | 41,61 | 38,84 | 40,75 | 6.045 | 2001-04-30 | 00:00:00 | 40,80 | 40,80 | 39,30 | 39,84 | 10.002 | 2001-05-01 | 00:00:00 | 39,00 | 40,00 | 35,70 | 39,50 | 12.331 | 2001-05-02 | 00:00:00 | 39,44 | 41,85 | 37,80 | 38,65 | 13.350 | 2001-05-03 | 00:00:00 | 37,50 | 37,78 | 36,24 | 37,10 | 12.040 | 2001-05-04 | 00:00:00 | 36,08 | 39,83 | 35,88 | 39,50 | 7.293 | 2001-05-07 | 00:00:00 | 39,50 | 39,74 | 37,95 | 38,65 | 5.593 | 2001-05-08 | 00:00:00 | 38,95 | 40,35 | 38,55 | 39,97 | 6.798 | 2001-05-09 | 00:00:00 | 39,61 | 40,05 | 38,05 | 38,62 | 2.280 | 2001-05-10 | 00:00:00 | 39,76 | 40,19 | 38,71 | 38,94 | 2.561 | 2001-05-11 | 00:00:00 | 39,00 | 39,00 | 36,37 | 37,40 | 4.233 | 2001-05-14 | 00:00:00 | 37,40 | 37,45 | 35,90 | 37,44 | 3.295 | 2001-05-15 | 00:00:00 | 37,47 | 37,60 | 35,81 | 36,05 | 8.486 | 2001-05-16 | 00:00:00 | 35,60 | 39,41 | 35,25 | 39,04 | 5.140 | 2001-05-17 | 00:00:00 | 39,00 | 40,56 | 38,89 | 40,19 | 5.849 | 2001-05-18 | 00:00:00 | 40,00 | 40,50 | 35,91 | 35,99 | 9.916 | 2001-05-21 | 00:00:00 | 36,00 | 39,84 | 35,98 | 39,81 | 4.663 | 2001-05-22 | 00:00:00 | 39,94 | 43,15 | 39,11 | 41,84 | 13.638 | 2001-05-23 | 00:00:00 | 41,38 | 41,70 | 37,50 | 37,74 | 13.583 | 2001-05-24 | 00:00:00 | 38,37 | 40,10 | 37,94 | 39,81 | 4.569 | 2001-05-25 | 00:00:00 | 39,85 | 39,90 | 38,25 | 39,43 | 3.362 | 2001-05-29 | 00:00:00 | 39,28 | 39,29 | 37,00 | 38,06 | 6.956 | 2001-05-30 | 00:00:00 | 37,27 | 37,27 | 35,00 | 35,31 | 8.539 | 2001-05-31 | 00:00:00 | 36,53 | 39,25 | 36,51 | 38,76 | 9.905 | 2001-06-01 | 00:00:00 | 38,82 | 39,68 | 37,00 | 37,86 | 8.987 | 2001-06-04 | 00:00:00 | 38,11 | 38,20 | 36,60 | 37,00 | 5.977 | 2001-06-05 | 00:00:00 | 37,29 | 37,75 | 36,81 | 36,92 | 6.056 | 2001-06-06 | 00:00:00 | 37,04 | 37,05 | 36,00 | 36,50 | 5.525 | 2001-06-07 | 00:00:00 | 36,51 | 36,79 | 36,35 | 36,52 | 3.514 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|