(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-18 | 00:00:00 | 2,15 | 2,23 | 2,15 | 2,21 | 2.875.200 | 2009-03-19 | 00:00:00 | 2,24 | 2,27 | 2,20 | 2,21 | 1.548.300 | 2009-03-20 | 00:00:00 | 2,23 | 2,30 | 2,18 | 2,30 | 3.600.700 | 2009-03-23 | 00:00:00 | 2,29 | 2,38 | 2,29 | 2,38 | 3.219.700 | 2009-03-24 | 00:00:00 | 2,43 | 2,45 | 2,35 | 2,35 | 3.646.900 | 2009-03-25 | 00:00:00 | 2,37 | 2,44 | 2,36 | 2,41 | 3.026.900 | 2009-03-26 | 00:00:00 | 2,43 | 2,45 | 2,39 | 2,43 | 1.592.700 | 2009-03-27 | 00:00:00 | 2,43 | 2,44 | 2,36 | 2,36 | 1.790.900 | 2009-03-30 | 00:00:00 | 2,35 | 2,35 | 2,28 | 2,29 | 2.785.100 | 2009-03-31 | 00:00:00 | 2,30 | 2,43 | 2,29 | 2,43 | 2.944.500 | 2009-04-01 | 00:00:00 | 2,37 | 2,39 | 2,25 | 2,34 | 4.263.200 | 2009-04-02 | 00:00:00 | 2,39 | 2,44 | 2,37 | 2,43 | 4.529.300 | 2009-04-03 | 00:00:00 | 2,40 | 2,45 | 2,37 | 2,43 | 3.035.700 | 2009-04-06 | 00:00:00 | 2,42 | 2,54 | 2,42 | 2,45 | 3.000.600 | 2009-04-07 | 00:00:00 | 2,48 | 2,59 | 2,46 | 2,56 | 3.768.000 | 2009-04-08 | 00:00:00 | 2,49 | 2,57 | 2,47 | 2,57 | 2.283.500 | 2009-04-09 | 00:00:00 | 2,57 | 2,65 | 2,56 | 2,64 | 2.309.200 | 2009-04-14 | 00:00:00 | 2,63 | 2,74 | 2,61 | 2,74 | 3.471.100 | 2009-04-15 | 00:00:00 | 2,72 | 2,79 | 2,67 | 2,78 | 5.573.000 | 2009-04-16 | 00:00:00 | 2,77 | 2,86 | 2,77 | 2,81 | 3.930.500 | 2009-04-17 | 00:00:00 | 2,82 | 2,83 | 2,72 | 2,79 | 3.378.100 | 2009-04-20 | 00:00:00 | 2,78 | 2,82 | 2,73 | 2,74 | 2.270.800 | 2009-04-21 | 00:00:00 | 2,73 | 2,78 | 2,69 | 2,76 | 2.295.000 | 2009-04-22 | 00:00:00 | 2,72 | 2,88 | 2,72 | 2,86 | 2.369.300 | 2009-04-23 | 00:00:00 | 2,81 | 2,95 | 2,71 | 2,86 | 2.929.700 | 2009-04-24 | 00:00:00 | 2,84 | 2,89 | 2,83 | 2,88 | 2.592.900 | 2009-04-27 | 00:00:00 | 2,85 | 2,89 | 2,75 | 2,86 | 2.027.700 | 2009-04-28 | 00:00:00 | 2,81 | 2,82 | 2,71 | 2,78 | 1.832.500 | 2009-04-29 | 00:00:00 | 2,77 | 2,85 | 2,74 | 2,85 | 2.026.000 | 2009-04-30 | 00:00:00 | 2,86 | 2,89 | 2,83 | 2,85 | 2.663.400 | 2009-05-04 | 00:00:00 | 2,90 | 2,93 | 2,87 | 2,90 | 2.493.500 | 2009-05-05 | 00:00:00 | 2,88 | 2,92 | 2,81 | 2,83 | 2.760.200 | 2009-05-06 | 00:00:00 | 2,85 | 2,92 | 2,83 | 2,90 | 2.196.400 | 2009-05-07 | 00:00:00 | 2,97 | 3,02 | 2,95 | 2,97 | 3.645.800 | 2009-05-08 | 00:00:00 | 3,01 | 3,01 | 2,96 | 3,00 | 1.694.900 | 2009-05-11 | 00:00:00 | 3,00 | 3,01 | 2,94 | 2,96 | 1.683.300 | 2009-05-12 | 00:00:00 | 2,97 | 3,01 | 2,95 | 2,98 | 2.531.300 | 2009-05-13 | 00:00:00 | 3,00 | 3,01 | 2,85 | 2,86 | 2.925.800 | 2009-05-14 | 00:00:00 | 2,85 | 2,89 | 2,83 | 2,89 | 1.589.800 | 2009-05-15 | 00:00:00 | 2,89 | 2,95 | 2,88 | 2,89 | 1.700.400 | 2009-05-18 | 00:00:00 | 2,90 | 2,96 | 2,85 | 2,95 | 1.587.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|