(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-07 | 00:00:00 | 3,38 | 3,43 | 3,36 | 3,41 | 1.438.600 | | 2009-09-08 | 00:00:00 | 3,43 | 3,44 | 3,40 | 3,44 | 1.699.700 | | 2009-09-09 | 00:00:00 | 3,43 | 3,49 | 3,42 | 3,47 | 2.088.700 | | 2009-09-10 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,46 | 2.425.400 | | 2009-09-11 | 00:00:00 | 3,47 | 3,52 | 3,47 | 3,49 | 1.764.900 | | 2009-09-14 | 00:00:00 | 3,47 | 3,48 | 3,41 | 3,46 | 1.637.200 | | 2009-09-15 | 00:00:00 | 3,45 | 3,49 | 3,45 | 3,45 | 2.335.900 | | 2009-09-16 | 00:00:00 | 3,48 | 3,52 | 3,47 | 3,49 | 2.058.200 | | 2009-09-17 | 00:00:00 | 3,52 | 3,52 | 3,48 | 3,51 | 1.670.400 | | 2009-09-18 | 00:00:00 | 3,49 | 3,52 | 3,48 | 3,50 | 2.862.200 | | 2009-09-21 | 00:00:00 | 3,49 | 3,49 | 3,44 | 3,47 | 1.713.800 | | 2009-09-22 | 00:00:00 | 3,48 | 3,53 | 3,47 | 3,53 | 2.717.200 | | 2009-09-23 | 00:00:00 | 3,52 | 3,54 | 3,51 | 3,51 | 1.451.500 | | 2009-09-24 | 00:00:00 | 3,51 | 3,53 | 3,46 | 3,48 | 2.134.900 | | 2009-09-25 | 00:00:00 | 3,49 | 3,50 | 3,45 | 3,48 | 1.478.700 | | 2009-09-28 | 00:00:00 | 3,46 | 3,51 | 3,43 | 3,51 | 2.513.300 | | 2009-09-29 | 00:00:00 | 3,52 | 3,52 | 3,46 | 3,48 | 2.011.300 | | 2009-09-30 | 00:00:00 | 3,50 | 3,55 | 3,46 | 3,51 | 3.391.900 | | 2009-10-01 | 00:00:00 | 3,54 | 3,55 | 3,39 | 3,39 | 5.265.800 | | 2009-10-02 | 00:00:00 | 3,36 | 3,38 | 3,33 | 3,36 | 2.839.000 | | 2009-10-05 | 00:00:00 | 3,36 | 3,43 | 3,35 | 3,43 | 1.713.700 | | 2009-10-06 | 00:00:00 | 3,40 | 3,51 | 3,40 | 3,47 | 2.654.700 | | 2009-10-07 | 00:00:00 | 3,47 | 3,48 | 3,43 | 3,45 | 1.367.300 | | 2009-10-08 | 00:00:00 | 3,48 | 3,49 | 3,46 | 3,49 | 1.294.800 | | 2009-10-09 | 00:00:00 | 3,48 | 3,50 | 3,45 | 3,48 | 1.962.600 | | 2009-10-12 | 00:00:00 | 3,49 | 3,52 | 3,48 | 3,51 | 1.181.800 | | 2009-10-13 | 00:00:00 | 3,49 | 3,51 | 3,43 | 3,45 | 2.473.000 | | 2009-10-14 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,50 | 2.402.700 | | 2009-10-15 | 00:00:00 | 3,51 | 3,52 | 3,47 | 3,49 | 1.725.600 | | 2009-10-16 | 00:00:00 | 3,52 | 3,54 | 3,45 | 3,47 | 4.382.500 | | 2009-10-19 | 00:00:00 | 3,47 | 3,55 | 3,47 | 3,54 | 2.712.300 | | 2009-10-20 | 00:00:00 | 3,54 | 3,55 | 3,47 | 3,47 | 1.264.500 | | 2009-10-21 | 00:00:00 | 3,46 | 3,51 | 3,42 | 3,49 | 2.376.900 | | 2009-10-22 | 00:00:00 | 3,51 | 3,52 | 3,42 | 3,48 | 2.254.800 | | 2009-10-23 | 00:00:00 | 3,52 | 3,52 | 3,43 | 3,43 | 3.025.100 | | 2009-10-26 | 00:00:00 | 3,45 | 3,48 | 3,35 | 3,35 | 2.089.300 | | 2009-10-27 | 00:00:00 | 3,39 | 3,41 | 3,36 | 3,38 | 1.659.700 | | 2009-10-28 | 00:00:00 | 3,39 | 3,39 | 3,32 | 3,32 | 2.627.900 | | 2009-10-29 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,39 | 2.204.500 | | 2009-10-30 | 00:00:00 | 3,39 | 3,41 | 3,31 | 3,32 | 2.412.300 | | 2009-11-02 | 00:00:00 | 3,30 | 3,35 | 3,26 | 3,30 | 3.876.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
