(Login BolsaPT & Canal Forex) |
|
 ERIA CAIXACORP - [Ticker: CRI.MC] |     | | 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 CRI.MC de 2000-01-01 a 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-10 | 00:00:00 | 5,44 | 5,44 | 5,23 | 5,25 | 101.556.900 | | 2007-10-11 | 00:00:00 | 5,28 | 5,32 | 5,25 | 5,29 | 22.776.600 | | 2007-10-12 | 00:00:00 | 5,33 | 5,33 | 5,27 | 5,31 | 8.629.800 | | 2007-10-15 | 00:00:00 | 5,34 | 5,36 | 5,28 | 5,28 | 7.889.400 | | 2007-10-16 | 00:00:00 | 5,29 | 5,29 | 5,23 | 5,25 | 18.485.100 | | 2007-10-17 | 00:00:00 | 5,25 | 5,34 | 5,24 | 5,30 | 10.988.100 | | 2007-10-18 | 00:00:00 | 5,32 | 5,35 | 5,30 | 5,33 | 11.874.900 | | 2007-10-19 | 00:00:00 | 5,34 | 5,35 | 5,31 | 5,35 | 7.769.800 | | 2007-10-22 | 00:00:00 | 5,27 | 5,30 | 5,23 | 5,26 | 8.510.800 | | 2007-10-23 | 00:00:00 | 5,27 | 5,30 | 5,26 | 5,26 | 7.050.000 | | 2007-10-24 | 00:00:00 | 5,27 | 5,28 | 5,22 | 5,22 | 3.720.600 | | 2007-10-25 | 00:00:00 | 5,26 | 5,27 | 5,13 | 5,24 | 14.617.600 | | 2007-10-26 | 00:00:00 | 5,24 | 5,25 | 5,20 | 5,21 | 5.057.300 | | 2007-10-29 | 00:00:00 | 5,24 | 5,25 | 5,19 | 5,21 | 5.833.000 | | 2007-10-30 | 00:00:00 | 5,20 | 5,25 | 5,19 | 5,25 | 5.404.100 | | 2007-10-31 | 00:00:00 | 5,23 | 5,24 | 5,19 | 5,24 | 5.951.200 | | 2007-11-01 | 00:00:00 | 5,24 | 5,24 | 5,19 | 5,19 | 1.618.600 | | 2007-11-02 | 00:00:00 | 5,17 | 5,25 | 5,15 | 5,25 | 4.526.600 | | 2007-11-05 | 00:00:00 | 5,21 | 5,24 | 5,19 | 5,21 | 2.999.300 | | 2007-11-06 | 00:00:00 | 5,22 | 5,25 | 5,20 | 5,25 | 3.816.000 | | 2007-11-07 | 00:00:00 | 5,22 | 5,22 | 5,13 | 5,16 | 6.101.500 | | 2007-11-08 | 00:00:00 | 5,16 | 5,17 | 5,09 | 5,16 | 3.053.200 | | 2007-11-09 | 00:00:00 | 5,18 | 5,19 | 5,08 | 5,11 | 3.336.000 | | 2007-11-12 | 00:00:00 | 5,10 | 5,15 | 5,09 | 5,09 | 2.828.000 | | 2007-11-13 | 00:00:00 | 5,10 | 5,15 | 5,05 | 5,15 | 5.122.500 | | 2007-11-14 | 00:00:00 | 5,17 | 5,17 | 5,11 | 5,13 | 3.275.900 | | 2007-11-15 | 00:00:00 | 5,13 | 5,14 | 5,05 | 5,05 | 3.684.000 | | 2007-11-16 | 00:00:00 | 5,07 | 5,09 | 5,02 | 5,07 | 4.147.500 | | 2007-11-19 | 00:00:00 | 5,13 | 5,21 | 5,04 | 5,07 | 7.060.400 | | 2007-11-20 | 00:00:00 | 5,12 | 5,14 | 5,05 | 5,07 | 7.218.200 | | 2007-11-21 | 00:00:00 | 5,06 | 5,08 | 5,00 | 5,00 | 5.021.900 | | 2007-11-22 | 00:00:00 | 5,03 | 5,07 | 4,97 | 5,00 | 3.735.900 | | 2007-11-23 | 00:00:00 | 5,02 | 5,04 | 4,95 | 4,98 | 3.718.000 | | 2007-11-26 | 00:00:00 | 4,98 | 5,05 | 4,98 | 5,05 | 1.814.400 | | 2007-11-27 | 00:00:00 | 5,00 | 5,08 | 5,00 | 5,05 | 1.768.400 | | 2007-11-28 | 00:00:00 | 5,03 | 5,22 | 5,03 | 5,21 | 3.290.900 | | 2007-11-29 | 00:00:00 | 5,19 | 5,27 | 5,11 | 5,25 | 4.238.000 | | 2007-11-30 | 00:00:00 | 5,25 | 5,27 | 5,20 | 5,25 | 2.304.800 | | 2007-12-03 | 00:00:00 | 5,20 | 5,25 | 5,19 | 5,25 | 1.256.800 | | 2007-12-04 | 00:00:00 | 5,24 | 5,24 | 5,16 | 5,22 | 3.534.600 | | 2007-12-05 | 00:00:00 | 5,21 | 5,24 | 5,20 | 5,24 | 1.004.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
