(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 | 2010-05-04 | 00:00:00 | 3,72 | 3,75 | 3,58 | 3,61 | 5.333.000 | 2010-05-05 | 00:00:00 | 3,61 | 3,62 | 3,50 | 3,57 | 4.483.300 | 2010-05-06 | 00:00:00 | 3,58 | 3,59 | 3,44 | 3,46 | 5.360.600 | 2010-05-07 | 00:00:00 | 3,43 | 3,52 | 3,30 | 3,43 | 6.397.400 | 2010-05-10 | 00:00:00 | 3,60 | 3,64 | 3,54 | 3,58 | 6.998.100 | 2010-05-11 | 00:00:00 | 3,51 | 3,59 | 3,48 | 3,56 | 4.479.400 | 2010-05-12 | 00:00:00 | 3,49 | 3,68 | 3,49 | 3,63 | 3.716.200 | 2010-05-13 | 00:00:00 | 3,68 | 3,69 | 3,56 | 3,61 | 1.935.500 | 2010-05-14 | 00:00:00 | 3,60 | 3,61 | 3,42 | 3,44 | 3.376.300 | 2010-05-17 | 00:00:00 | 3,40 | 3,52 | 3,37 | 3,45 | 2.787.600 | 2010-05-18 | 00:00:00 | 3,48 | 3,54 | 3,46 | 3,49 | 4.894.600 | 2010-05-19 | 00:00:00 | 3,46 | 3,49 | 3,37 | 3,40 | 3.444.500 | 2010-05-20 | 00:00:00 | 3,42 | 3,48 | 3,32 | 3,39 | 3.146.900 | 2010-05-21 | 00:00:00 | 3,40 | 3,43 | 3,30 | 3,41 | 8.661.700 | 2010-05-24 | 00:00:00 | 3,45 | 3,49 | 3,33 | 3,37 | 2.554.300 | 2010-05-25 | 00:00:00 | 3,31 | 3,33 | 3,23 | 3,28 | 4.817.000 | 2010-05-26 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,34 | 3.893.700 | 2010-05-27 | 00:00:00 | 3,39 | 3,49 | 3,33 | 3,49 | 5.040.000 | 2010-05-28 | 00:00:00 | 3,52 | 3,54 | 3,47 | 3,48 | 3.467.500 | 2010-05-31 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,50 | 2.060.600 | 2010-06-01 | 00:00:00 | 3,40 | 3,41 | 3,30 | 3,38 | 3.820.100 | 2010-06-02 | 00:00:00 | 3,38 | 3,39 | 3,31 | 3,37 | 2.969.400 | 2010-06-03 | 00:00:00 | 3,40 | 3,44 | 3,36 | 3,38 | 4.066.800 | 2010-06-04 | 00:00:00 | 3,40 | 3,42 | 3,29 | 3,30 | 4.699.700 | 2010-06-07 | 00:00:00 | 3,29 | 3,31 | 3,22 | 3,24 | 4.826.700 | 2010-06-08 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,19 | 5.879.700 | 2010-06-09 | 00:00:00 | 3,23 | 3,24 | 3,15 | 3,20 | 4.585.800 | 2010-06-10 | 00:00:00 | 3,20 | 3,33 | 3,17 | 3,30 | 3.656.700 | 2010-06-11 | 00:00:00 | 3,32 | 3,43 | 3,30 | 3,40 | 8.123.400 | 2010-06-14 | 00:00:00 | 3,41 | 3,43 | 3,33 | 3,36 | 3.749.500 | 2010-06-15 | 00:00:00 | 3,36 | 3,46 | 3,34 | 3,45 | 3.613.400 | 2010-06-16 | 00:00:00 | 3,46 | 3,50 | 3,40 | 3,49 | 5.134.100 | 2010-06-17 | 00:00:00 | 3,47 | 3,49 | 3,42 | 3,43 | 3.124.700 | 2010-06-18 | 00:00:00 | 3,45 | 3,49 | 3,42 | 3,48 | 4.344.000 | 2010-06-21 | 00:00:00 | 3,48 | 3,54 | 3,48 | 3,51 | 1.831.800 | 2010-06-22 | 00:00:00 | 3,51 | 3,56 | 3,45 | 3,51 | 3.241.600 | 2010-06-23 | 00:00:00 | 3,50 | 3,54 | 3,48 | 3,50 | 2.087.500 | 2010-06-24 | 00:00:00 | 3,53 | 3,53 | 3,41 | 3,43 | 2.245.100 | 2010-06-25 | 00:00:00 | 3,41 | 3,48 | 3,41 | 3,45 | 2.599.700 | 2010-06-28 | 00:00:00 | 3,48 | 3,58 | 3,46 | 3,52 | 3.941.400 | 2010-06-29 | 00:00:00 | 3,47 | 3,50 | 3,37 | 3,38 | 3.587.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|