(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-29 | 00:00:00 | 3,47 | 3,50 | 3,37 | 3,38 | 3.587.400 | | 2010-06-30 | 00:00:00 | 3,37 | 3,41 | 3,33 | 3,36 | 4.098.600 | | 2010-07-01 | 00:00:00 | 3,30 | 3,42 | 3,30 | 3,37 | 4.292.700 | | 2010-07-02 | 00:00:00 | 3,37 | 3,50 | 3,34 | 3,45 | 8.303.800 | | 2010-07-05 | 00:00:00 | 3,44 | 3,48 | 3,41 | 3,43 | 2.630.700 | | 2010-07-06 | 00:00:00 | 3,43 | 3,58 | 3,43 | 3,53 | 4.300.000 | | 2010-07-07 | 00:00:00 | 3,52 | 3,66 | 3,47 | 3,64 | 4.634.500 | | 2010-07-08 | 00:00:00 | 3,64 | 3,69 | 3,59 | 3,63 | 2.832.600 | | 2010-07-09 | 00:00:00 | 3,65 | 3,68 | 3,60 | 3,66 | 2.020.400 | | 2010-07-12 | 00:00:00 | 3,64 | 3,66 | 3,58 | 3,59 | 3.933.300 | | 2010-07-13 | 00:00:00 | 3,61 | 3,67 | 3,60 | 3,65 | 2.714.200 | | 2010-07-14 | 00:00:00 | 3,67 | 3,68 | 3,64 | 3,67 | 2.707.200 | | 2010-07-15 | 00:00:00 | 3,65 | 3,69 | 3,60 | 3,62 | 2.988.800 | | 2010-07-16 | 00:00:00 | 3,63 | 3,65 | 3,54 | 3,58 | 2.194.200 | | 2010-07-19 | 00:00:00 | 3,59 | 3,63 | 3,52 | 3,55 | 1.742.500 | | 2010-07-20 | 00:00:00 | 3,60 | 3,60 | 3,51 | 3,59 | 1.685.700 | | 2010-07-21 | 00:00:00 | 3,60 | 3,65 | 3,60 | 3,62 | 2.943.400 | | 2010-07-22 | 00:00:00 | 3,60 | 3,71 | 3,60 | 3,69 | 2.467.000 | | 2010-07-23 | 00:00:00 | 3,67 | 3,72 | 3,65 | 3,70 | 2.530.400 | | 2010-07-26 | 00:00:00 | 3,72 | 3,74 | 3,66 | 3,73 | 1.475.300 | | 2010-07-27 | 00:00:00 | 3,74 | 3,79 | 3,73 | 3,75 | 2.448.800 | | 2010-07-28 | 00:00:00 | 3,79 | 3,80 | 3,75 | 3,80 | 1.892.100 | | 2010-07-29 | 00:00:00 | 3,79 | 3,83 | 3,77 | 3,79 | 2.294.300 | | 2010-07-30 | 00:00:00 | 3,79 | 3,80 | 3,73 | 3,75 | 3.176.700 | | 2010-08-02 | 00:00:00 | 3,79 | 3,90 | 3,76 | 3,90 | 3.439.400 | | 2010-08-03 | 00:00:00 | 3,87 | 3,98 | 3,87 | 3,97 | 4.371.800 | | 2010-08-04 | 00:00:00 | 3,97 | 3,97 | 3,86 | 3,89 | 2.891.700 | | 2010-08-05 | 00:00:00 | 3,92 | 3,97 | 3,89 | 3,91 | 2.404.300 | | 2010-08-06 | 00:00:00 | 3,92 | 3,94 | 3,85 | 3,87 | 1.963.100 | | 2010-08-09 | 00:00:00 | 3,92 | 3,95 | 3,89 | 3,92 | 1.060.000 | | 2010-08-10 | 00:00:00 | 3,90 | 3,93 | 3,85 | 3,86 | 1.151.500 | | 2010-08-11 | 00:00:00 | 3,84 | 3,86 | 3,75 | 3,77 | 1.302.300 | | 2010-08-12 | 00:00:00 | 3,77 | 3,77 | 3,70 | 3,72 | 1.748.900 | | 2010-08-13 | 00:00:00 | 3,74 | 3,76 | 3,66 | 3,72 | 1.187.700 | | 2010-08-16 | 00:00:00 | 3,74 | 3,76 | 3,67 | 3,75 | 1.373.100 | | 2010-08-17 | 00:00:00 | 3,77 | 3,83 | 3,76 | 3,81 | 1.653.300 | | 2010-08-18 | 00:00:00 | 3,80 | 3,83 | 3,77 | 3,83 | 1.337.800 | | 2010-08-19 | 00:00:00 | 3,84 | 3,89 | 3,76 | 3,77 | 2.340.700 | | 2010-08-20 | 00:00:00 | 3,76 | 3,80 | 3,67 | 3,68 | 2.541.000 | | 2010-08-23 | 00:00:00 | 3,68 | 3,74 | 3,65 | 3,74 | 1.839.900 | | 2010-08-24 | 00:00:00 | 3,68 | 3,72 | 3,62 | 3,66 | 2.324.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
