(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-05 | 00:00:00 | 3,53 | 3,60 | 3,49 | 3,60 | 3.641.300 | | 2010-03-08 | 00:00:00 | 3,60 | 3,65 | 3,57 | 3,63 | 3.347.200 | | 2010-03-09 | 00:00:00 | 3,63 | 3,64 | 3,58 | 3,61 | 2.639.400 | | 2010-03-10 | 00:00:00 | 3,62 | 3,68 | 3,61 | 3,68 | 4.292.900 | | 2010-03-11 | 00:00:00 | 3,67 | 3,70 | 3,66 | 3,68 | 3.746.500 | | 2010-03-12 | 00:00:00 | 3,68 | 3,70 | 3,63 | 3,68 | 2.904.700 | | 2010-03-15 | 00:00:00 | 3,68 | 3,69 | 3,63 | 3,65 | 3.404.300 | | 2010-03-16 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,68 | 3.662.800 | | 2010-03-17 | 00:00:00 | 3,67 | 3,70 | 3,67 | 3,70 | 3.342.400 | | 2010-03-18 | 00:00:00 | 3,69 | 3,73 | 3,66 | 3,72 | 5.724.800 | | 2010-03-19 | 00:00:00 | 3,74 | 3,75 | 3,68 | 3,72 | 3.442.700 | | 2010-03-22 | 00:00:00 | 3,71 | 3,73 | 3,62 | 3,66 | 3.729.600 | | 2010-03-23 | 00:00:00 | 3,62 | 3,69 | 3,62 | 3,67 | 2.808.900 | | 2010-03-24 | 00:00:00 | 3,66 | 3,70 | 3,62 | 3,67 | 3.286.600 | | 2010-03-25 | 00:00:00 | 3,69 | 3,72 | 3,65 | 3,72 | 2.284.600 | | 2010-03-26 | 00:00:00 | 3,71 | 3,79 | 3,69 | 3,77 | 3.218.200 | | 2010-03-29 | 00:00:00 | 3,76 | 3,80 | 3,73 | 3,75 | 2.819.000 | | 2010-03-30 | 00:00:00 | 3,75 | 3,78 | 3,67 | 3,69 | 2.408.000 | | 2010-03-31 | 00:00:00 | 3,69 | 3,71 | 3,63 | 3,67 | 3.975.100 | | 2010-04-01 | 00:00:00 | 3,70 | 3,74 | 3,66 | 3,74 | 2.639.500 | | 2010-04-06 | 00:00:00 | 3,76 | 3,81 | 3,73 | 3,79 | 3.921.000 | | 2010-04-07 | 00:00:00 | 3,81 | 3,84 | 3,76 | 3,77 | 4.708.500 | | 2010-04-08 | 00:00:00 | 3,73 | 3,77 | 3,68 | 3,72 | 4.205.800 | | 2010-04-09 | 00:00:00 | 3,75 | 3,83 | 3,74 | 3,83 | 4.237.500 | | 2010-04-12 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,81 | 2.505.200 | | 2010-04-13 | 00:00:00 | 3,81 | 3,83 | 3,81 | 3,82 | 3.200.400 | | 2010-04-14 | 00:00:00 | 3,84 | 3,91 | 3,82 | 3,91 | 4.651.000 | | 2010-04-15 | 00:00:00 | 3,90 | 3,95 | 3,88 | 3,93 | 4.195.000 | | 2010-04-16 | 00:00:00 | 3,95 | 3,97 | 3,87 | 3,89 | 5.322.300 | | 2010-04-19 | 00:00:00 | 3,84 | 3,87 | 3,83 | 3,85 | 2.741.700 | | 2010-04-20 | 00:00:00 | 3,87 | 3,88 | 3,83 | 3,87 | 1.908.100 | | 2010-04-21 | 00:00:00 | 3,88 | 3,89 | 3,82 | 3,84 | 2.109.100 | | 2010-04-22 | 00:00:00 | 3,80 | 3,85 | 3,76 | 3,81 | 2.868.800 | | 2010-04-23 | 00:00:00 | 3,84 | 3,88 | 3,80 | 3,81 | 3.547.100 | | 2010-04-26 | 00:00:00 | 3,86 | 3,86 | 3,79 | 3,81 | 2.371.200 | | 2010-04-27 | 00:00:00 | 3,80 | 3,82 | 3,71 | 3,71 | 2.438.800 | | 2010-04-28 | 00:00:00 | 3,65 | 3,72 | 3,57 | 3,58 | 5.621.000 | | 2010-04-29 | 00:00:00 | 3,53 | 3,73 | 3,52 | 3,70 | 6.241.200 | | 2010-04-30 | 00:00:00 | 3,71 | 3,77 | 3,68 | 3,75 | 4.115.900 | | 2010-05-03 | 00:00:00 | 3,72 | 3,75 | 3,66 | 3,74 | 2.733.200 | | 2010-05-04 | 00:00:00 | 3,72 | 3,75 | 3,58 | 3,61 | 5.333.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
