(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 | | 2009-11-02 | 00:00:00 | 3,30 | 3,35 | 3,26 | 3,30 | 3.876.100 | | 2009-11-03 | 00:00:00 | 3,27 | 3,33 | 3,26 | 3,32 | 2.886.600 | | 2009-11-04 | 00:00:00 | 3,32 | 3,33 | 3,28 | 3,28 | 2.230.000 | | 2009-11-05 | 00:00:00 | 3,31 | 3,35 | 3,27 | 3,35 | 2.641.500 | | 2009-11-06 | 00:00:00 | 3,41 | 3,41 | 3,32 | 3,36 | 4.256.700 | | 2009-11-09 | 00:00:00 | 3,39 | 3,41 | 3,37 | 3,40 | 2.810.100 | | 2009-11-10 | 00:00:00 | 3,41 | 3,44 | 3,38 | 3,41 | 3.007.300 | | 2009-11-11 | 00:00:00 | 3,40 | 3,48 | 3,40 | 3,42 | 2.897.500 | | 2009-11-13 | 00:00:00 | 3,40 | 3,41 | 3,38 | 3,40 | 3.567.000 | | 2009-11-16 | 00:00:00 | 3,44 | 3,44 | 3,41 | 3,42 | 3.377.600 | | 2009-11-17 | 00:00:00 | 3,42 | 3,45 | 3,41 | 3,42 | 4.917.400 | | 2009-11-18 | 00:00:00 | 3,43 | 3,45 | 3,42 | 3,43 | 4.253.900 | | 2009-11-19 | 00:00:00 | 3,45 | 3,46 | 3,39 | 3,40 | 3.016.300 | | 2009-11-20 | 00:00:00 | 3,41 | 3,43 | 3,38 | 3,40 | 3.349.300 | | 2009-11-23 | 00:00:00 | 3,43 | 3,46 | 3,40 | 3,45 | 2.994.600 | | 2009-11-24 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,44 | 5.506.400 | | 2009-11-25 | 00:00:00 | 3,46 | 3,47 | 3,42 | 3,43 | 2.896.800 | | 2009-11-26 | 00:00:00 | 3,43 | 3,44 | 3,37 | 3,38 | 3.539.000 | | 2009-11-27 | 00:00:00 | 3,36 | 3,41 | 3,35 | 3,40 | 4.014.400 | | 2009-11-30 | 00:00:00 | 3,41 | 3,43 | 3,38 | 3,40 | 4.677.900 | | 2009-12-01 | 00:00:00 | 3,34 | 3,37 | 3,31 | 3,35 | 6.776.400 | | 2009-12-02 | 00:00:00 | 3,34 | 3,36 | 3,30 | 3,34 | 4.167.800 | | 2009-12-04 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,33 | 5.179.500 | | 2009-12-07 | 00:00:00 | 3,33 | 3,33 | 3,31 | 3,31 | 2.042.200 | | 2009-12-09 | 00:00:00 | 3,25 | 3,30 | 3,19 | 3,21 | 6.631.000 | | 2009-12-11 | 00:00:00 | 3,24 | 3,26 | 3,22 | 3,24 | 2.507.700 | | 2009-12-14 | 00:00:00 | 3,23 | 3,26 | 3,22 | 3,26 | 6.532.800 | | 2009-12-15 | 00:00:00 | 3,27 | 3,28 | 3,24 | 3,26 | 4.606.300 | | 2009-12-16 | 00:00:00 | 3,25 | 3,30 | 3,24 | 3,30 | 5.743.500 | | 2009-12-17 | 00:00:00 | 3,29 | 3,33 | 3,26 | 3,26 | 5.041.500 | | 2009-12-18 | 00:00:00 | 3,27 | 3,28 | 3,23 | 3,27 | 4.595.300 | | 2009-12-21 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,29 | 2.414.600 | | 2009-12-22 | 00:00:00 | 3,29 | 3,32 | 3,28 | 3,30 | 3.403.900 | | 2009-12-23 | 00:00:00 | 3,31 | 3,32 | 3,29 | 3,32 | 2.931.000 | | 2009-12-28 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,31 | 2.941.200 | | 2009-12-29 | 00:00:00 | 3,31 | 3,33 | 3,30 | 3,32 | 1.804.100 | | 2009-12-30 | 00:00:00 | 3,30 | 3,33 | 3,29 | 3,30 | 3.597.500 | | 2010-01-04 | 00:00:00 | 3,32 | 3,36 | 3,32 | 3,36 | 4.645.800 | | 2010-01-05 | 00:00:00 | 3,37 | 3,42 | 3,37 | 3,42 | 4.919.000 | | 2010-01-06 | 00:00:00 | 3,42 | 3,43 | 3,38 | 3,38 | 1.882.700 | | 2010-01-07 | 00:00:00 | 3,37 | 3,42 | 3,36 | 3,41 | 4.210.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
