(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-13 | 00:00:00 | 3,05 | 3,22 | 3,01 | 3,19 | 2.180.700 | | 2009-07-14 | 00:00:00 | 3,20 | 3,23 | 3,14 | 3,19 | 1.713.200 | | 2009-07-15 | 00:00:00 | 3,21 | 3,25 | 3,19 | 3,24 | 1.875.500 | | 2009-07-16 | 00:00:00 | 3,24 | 3,29 | 3,22 | 3,25 | 3.366.600 | | 2009-07-17 | 00:00:00 | 3,28 | 3,28 | 3,22 | 3,24 | 2.235.800 | | 2009-07-20 | 00:00:00 | 3,27 | 3,28 | 3,21 | 3,24 | 2.131.200 | | 2009-07-21 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,19 | 2.404.900 | | 2009-07-22 | 00:00:00 | 3,19 | 3,23 | 3,18 | 3,21 | 1.785.000 | | 2009-07-23 | 00:00:00 | 3,22 | 3,27 | 3,19 | 3,25 | 2.948.200 | | 2009-07-24 | 00:00:00 | 3,27 | 3,30 | 3,23 | 3,28 | 1.519.400 | | 2009-07-27 | 00:00:00 | 3,30 | 3,32 | 3,26 | 3,30 | 2.308.300 | | 2009-07-28 | 00:00:00 | 3,27 | 3,32 | 3,27 | 3,29 | 2.429.800 | | 2009-07-29 | 00:00:00 | 3,28 | 3,30 | 3,26 | 3,29 | 1.601.700 | | 2009-07-30 | 00:00:00 | 3,30 | 3,39 | 3,28 | 3,39 | 2.666.500 | | 2009-07-31 | 00:00:00 | 3,38 | 3,43 | 3,34 | 3,38 | 2.884.500 | | 2009-08-03 | 00:00:00 | 3,38 | 3,42 | 3,28 | 3,38 | 1.933.200 | | 2009-08-04 | 00:00:00 | 3,41 | 3,42 | 3,36 | 3,42 | 2.439.300 | | 2009-08-05 | 00:00:00 | 3,42 | 3,45 | 3,37 | 3,37 | 1.863.800 | | 2009-08-06 | 00:00:00 | 3,43 | 3,44 | 3,38 | 3,39 | 1.424.600 | | 2009-08-07 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,39 | 1.319.400 | | 2009-08-10 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,39 | 1.053.400 | | 2009-08-11 | 00:00:00 | 3,41 | 3,42 | 3,33 | 3,34 | 1.753.900 | | 2009-08-12 | 00:00:00 | 3,33 | 3,38 | 3,31 | 3,37 | 1.250.300 | | 2009-08-13 | 00:00:00 | 3,38 | 3,45 | 3,36 | 3,44 | 2.293.800 | | 2009-08-14 | 00:00:00 | 3,42 | 3,47 | 3,38 | 3,40 | 1.888.200 | | 2009-08-17 | 00:00:00 | 3,43 | 3,43 | 3,33 | 3,38 | 2.210.800 | | 2009-08-18 | 00:00:00 | 3,35 | 3,39 | 3,34 | 3,39 | 1.703.700 | | 2009-08-19 | 00:00:00 | 3,38 | 3,40 | 3,34 | 3,38 | 1.407.800 | | 2009-08-20 | 00:00:00 | 3,40 | 3,47 | 3,40 | 3,45 | 1.497.100 | | 2009-08-21 | 00:00:00 | 3,48 | 3,55 | 3,44 | 3,50 | 2.468.600 | | 2009-08-24 | 00:00:00 | 3,55 | 3,56 | 3,51 | 3,53 | 1.275.100 | | 2009-08-25 | 00:00:00 | 3,53 | 3,55 | 3,51 | 3,54 | 1.511.400 | | 2009-08-26 | 00:00:00 | 3,52 | 3,54 | 3,47 | 3,47 | 2.365.500 | | 2009-08-27 | 00:00:00 | 3,50 | 3,52 | 3,45 | 3,45 | 1.436.700 | | 2009-08-28 | 00:00:00 | 3,48 | 3,52 | 3,46 | 3,48 | 1.610.700 | | 2009-08-31 | 00:00:00 | 3,48 | 3,52 | 3,45 | 3,50 | 1.733.200 | | 2009-09-01 | 00:00:00 | 3,51 | 3,52 | 3,41 | 3,43 | 2.159.000 | | 2009-09-02 | 00:00:00 | 3,40 | 3,42 | 3,34 | 3,40 | 3.366.900 | | 2009-09-03 | 00:00:00 | 3,42 | 3,42 | 3,35 | 3,36 | 1.524.900 | | 2009-09-04 | 00:00:00 | 3,36 | 3,40 | 3,35 | 3,35 | 2.956.000 | | 2009-09-07 | 00:00:00 | 3,38 | 3,43 | 3,36 | 3,41 | 1.438.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
