(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 | 2010-01-07 | 00:00:00 | 3,37 | 3,42 | 3,36 | 3,41 | 4.210.100 | 2010-01-08 | 00:00:00 | 3,43 | 3,43 | 3,40 | 3,42 | 3.658.700 | 2010-01-11 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,42 | 4.170.000 | 2010-01-12 | 00:00:00 | 3,43 | 3,43 | 3,40 | 3,43 | 4.191.600 | 2010-01-13 | 00:00:00 | 3,43 | 3,45 | 3,41 | 3,44 | 4.757.500 | 2010-01-14 | 00:00:00 | 3,45 | 3,48 | 3,43 | 3,47 | 5.769.900 | 2010-01-15 | 00:00:00 | 3,47 | 3,50 | 3,42 | 3,44 | 5.793.300 | 2010-01-18 | 00:00:00 | 3,44 | 3,46 | 3,41 | 3,43 | 2.077.000 | 2010-01-19 | 00:00:00 | 3,43 | 3,51 | 3,41 | 3,51 | 4.568.300 | 2010-01-20 | 00:00:00 | 3,51 | 3,53 | 3,42 | 3,44 | 2.527.900 | 2010-01-21 | 00:00:00 | 3,43 | 3,47 | 3,38 | 3,39 | 3.397.000 | 2010-01-22 | 00:00:00 | 3,39 | 3,40 | 3,31 | 3,35 | 3.915.700 | 2010-01-25 | 00:00:00 | 3,32 | 3,38 | 3,30 | 3,34 | 2.967.600 | 2010-01-26 | 00:00:00 | 3,32 | 3,37 | 3,31 | 3,35 | 2.780.000 | 2010-01-27 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,31 | 3.102.400 | 2010-01-28 | 00:00:00 | 3,31 | 3,35 | 3,27 | 3,28 | 2.970.100 | 2010-01-29 | 00:00:00 | 3,30 | 3,32 | 3,27 | 3,28 | 3.997.700 | 2010-02-01 | 00:00:00 | 3,27 | 3,32 | 3,27 | 3,30 | 2.516.400 | 2010-02-02 | 00:00:00 | 3,30 | 3,36 | 3,29 | 3,35 | 3.531.300 | 2010-02-04 | 00:00:00 | 3,32 | 3,32 | 3,19 | 3,22 | 4.487.100 | 2010-02-05 | 00:00:00 | 3,20 | 3,20 | 3,06 | 3,14 | 4.069.600 | 2010-02-08 | 00:00:00 | 3,16 | 3,16 | 3,06 | 3,12 | 3.578.500 | 2010-02-09 | 00:00:00 | 3,12 | 3,13 | 3,05 | 3,07 | 5.323.200 | 2010-02-10 | 00:00:00 | 3,08 | 3,18 | 3,08 | 3,15 | 2.809.600 | 2010-02-11 | 00:00:00 | 3,17 | 3,18 | 3,08 | 3,11 | 2.679.000 | 2010-02-12 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,13 | 2.332.100 | 2010-02-15 | 00:00:00 | 3,14 | 3,17 | 3,11 | 3,14 | 2.101.600 | 2010-02-16 | 00:00:00 | 3,16 | 3,17 | 3,10 | 3,14 | 1.801.700 | 2010-02-17 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,17 | 2.421.700 | 2010-02-18 | 00:00:00 | 3,18 | 3,23 | 3,14 | 3,22 | 3.319.900 | 2010-02-19 | 00:00:00 | 3,20 | 3,30 | 3,17 | 3,30 | 5.916.200 | 2010-02-22 | 00:00:00 | 3,31 | 3,32 | 3,25 | 3,27 | 2.169.900 | 2010-02-23 | 00:00:00 | 3,25 | 3,30 | 3,22 | 3,27 | 2.332.200 | 2010-02-24 | 00:00:00 | 3,25 | 3,30 | 3,23 | 3,27 | 2.581.600 | 2010-02-25 | 00:00:00 | 3,26 | 3,30 | 3,21 | 3,22 | 2.632.500 | 2010-02-26 | 00:00:00 | 3,23 | 3,36 | 3,23 | 3,36 | 2.987.000 | 2010-03-01 | 00:00:00 | 3,36 | 3,42 | 3,32 | 3,37 | 2.425.600 | 2010-03-02 | 00:00:00 | 3,37 | 3,42 | 3,35 | 3,40 | 1.859.500 | 2010-03-03 | 00:00:00 | 3,42 | 3,48 | 3,38 | 3,45 | 3.036.700 | 2010-03-04 | 00:00:00 | 3,44 | 3,55 | 3,42 | 3,53 | 5.298.500 | 2010-03-05 | 00:00:00 | 3,53 | 3,60 | 3,49 | 3,60 | 3.641.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|