(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-18 | 00:00:00 | 2,90 | 2,96 | 2,85 | 2,95 | 1.587.200 | | 2009-05-19 | 00:00:00 | 2,97 | 3,01 | 2,96 | 3,00 | 1.730.200 | | 2009-05-20 | 00:00:00 | 3,01 | 3,06 | 2,98 | 3,06 | 2.078.200 | | 2009-05-21 | 00:00:00 | 3,04 | 3,04 | 2,98 | 3,01 | 1.377.100 | | 2009-05-22 | 00:00:00 | 3,02 | 3,08 | 3,00 | 3,05 | 1.348.500 | | 2009-05-25 | 00:00:00 | 3,07 | 3,08 | 3,04 | 3,05 | 624.600 | | 2009-05-26 | 00:00:00 | 3,06 | 3,08 | 3,03 | 3,04 | 2.449.100 | | 2009-05-27 | 00:00:00 | 3,00 | 3,07 | 3,00 | 3,07 | 2.792.900 | | 2009-05-28 | 00:00:00 | 3,01 | 3,05 | 3,01 | 3,01 | 1.530.300 | | 2009-05-29 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,05 | 1.927.900 | | 2009-06-01 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,10 | 1.390.800 | | 2009-06-02 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,11 | 1.209.700 | | 2009-06-03 | 00:00:00 | 3,12 | 3,18 | 3,07 | 3,09 | 3.078.100 | | 2009-06-04 | 00:00:00 | 3,09 | 3,16 | 3,06 | 3,16 | 2.893.500 | | 2009-06-05 | 00:00:00 | 3,17 | 3,18 | 3,09 | 3,12 | 2.373.300 | | 2009-06-08 | 00:00:00 | 3,13 | 3,13 | 3,02 | 3,02 | 1.610.100 | | 2009-06-09 | 00:00:00 | 3,05 | 3,14 | 3,05 | 3,12 | 2.404.500 | | 2009-06-10 | 00:00:00 | 3,15 | 3,16 | 3,10 | 3,10 | 1.967.900 | | 2009-06-11 | 00:00:00 | 3,14 | 3,14 | 3,10 | 3,12 | 1.516.400 | | 2009-06-12 | 00:00:00 | 3,16 | 3,16 | 3,10 | 3,15 | 1.333.900 | | 2009-06-15 | 00:00:00 | 3,15 | 3,17 | 3,11 | 3,13 | 2.101.800 | | 2009-06-16 | 00:00:00 | 3,12 | 3,16 | 3,12 | 3,13 | 1.956.000 | | 2009-06-17 | 00:00:00 | 3,14 | 3,15 | 3,06 | 3,07 | 2.397.900 | | 2009-06-18 | 00:00:00 | 3,05 | 3,13 | 3,04 | 3,13 | 2.851.100 | | 2009-06-19 | 00:00:00 | 3,11 | 3,16 | 3,11 | 3,16 | 3.491.300 | | 2009-06-22 | 00:00:00 | 3,16 | 3,16 | 3,06 | 3,06 | 2.230.300 | | 2009-06-23 | 00:00:00 | 3,07 | 3,14 | 3,06 | 3,13 | 2.216.500 | | 2009-06-24 | 00:00:00 | 3,15 | 3,21 | 3,09 | 3,19 | 2.753.100 | | 2009-06-25 | 00:00:00 | 3,19 | 3,22 | 3,13 | 3,22 | 2.508.700 | | 2009-06-26 | 00:00:00 | 3,27 | 3,38 | 3,22 | 3,32 | 4.553.900 | | 2009-06-29 | 00:00:00 | 3,28 | 3,33 | 3,26 | 3,33 | 3.079.700 | | 2009-06-30 | 00:00:00 | 3,33 | 3,33 | 3,24 | 3,29 | 3.118.200 | | 2009-07-01 | 00:00:00 | 3,28 | 3,34 | 3,26 | 3,32 | 2.422.400 | | 2009-07-02 | 00:00:00 | 3,32 | 3,33 | 3,26 | 3,27 | 2.601.600 | | 2009-07-03 | 00:00:00 | 3,30 | 3,30 | 3,24 | 3,27 | 1.286.400 | | 2009-07-06 | 00:00:00 | 3,25 | 3,33 | 3,17 | 3,28 | 2.575.800 | | 2009-07-07 | 00:00:00 | 3,31 | 3,31 | 3,22 | 3,23 | 2.377.400 | | 2009-07-08 | 00:00:00 | 3,23 | 3,23 | 3,13 | 3,13 | 2.469.200 | | 2009-07-09 | 00:00:00 | 3,14 | 3,19 | 3,14 | 3,15 | 2.530.500 | | 2009-07-10 | 00:00:00 | 3,12 | 3,15 | 3,07 | 3,07 | 2.161.000 | | 2009-07-13 | 00:00:00 | 3,05 | 3,22 | 3,01 | 3,19 | 2.180.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
