(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-24 | 00:00:00 | 3,68 | 3,72 | 3,62 | 3,66 | 2.324.900 | | 2010-08-25 | 00:00:00 | 3,66 | 3,67 | 3,55 | 3,60 | 2.300.700 | | 2010-08-26 | 00:00:00 | 3,64 | 3,68 | 3,62 | 3,68 | 2.735.500 | | 2010-08-27 | 00:00:00 | 3,67 | 3,74 | 3,65 | 3,71 | 2.019.200 | | 2010-08-30 | 00:00:00 | 3,72 | 3,76 | 3,70 | 3,71 | 1.659.200 | | 2010-08-31 | 00:00:00 | 3,65 | 3,73 | 3,65 | 3,70 | 3.635.100 | | 2010-09-01 | 00:00:00 | 3,67 | 3,77 | 3,67 | 3,76 | 2.998.600 | | 2010-09-02 | 00:00:00 | 3,75 | 3,77 | 3,71 | 3,76 | 2.614.900 | | 2010-09-03 | 00:00:00 | 3,75 | 3,80 | 3,74 | 3,79 | 3.145.100 | | 2010-09-06 | 00:00:00 | 3,81 | 3,81 | 3,77 | 3,78 | 1.431.300 | | 2010-09-07 | 00:00:00 | 3,78 | 3,80 | 3,72 | 3,74 | 2.250.000 | | 2010-09-08 | 00:00:00 | 3,75 | 3,78 | 3,72 | 3,77 | 1.791.900 | | 2010-09-09 | 00:00:00 | 3,78 | 3,87 | 3,77 | 3,87 | 4.287.100 | | 2010-09-10 | 00:00:00 | 3,87 | 3,89 | 3,83 | 3,86 | 2.199.100 | | 2010-09-13 | 00:00:00 | 3,87 | 3,90 | 3,86 | 3,88 | 1.247.000 | | 2010-09-14 | 00:00:00 | 3,88 | 3,90 | 3,85 | 3,89 | 1.837.200 | | 2010-09-15 | 00:00:00 | 3,90 | 3,90 | 3,88 | 3,89 | 1.596.200 | | 2010-09-16 | 00:00:00 | 3,90 | 3,90 | 3,85 | 3,87 | 1.742.800 | | 2010-09-17 | 00:00:00 | 3,89 | 3,93 | 3,83 | 3,85 | 4.764.200 | | 2010-09-20 | 00:00:00 | 3,86 | 3,90 | 3,85 | 3,90 | 2.583.500 | | 2010-09-21 | 00:00:00 | 3,89 | 3,96 | 3,89 | 3,93 | 3.260.400 | | 2010-09-22 | 00:00:00 | 3,96 | 3,96 | 3,84 | 3,85 | 3.045.400 | | 2010-09-23 | 00:00:00 | 3,88 | 3,89 | 3,81 | 3,86 | 2.230.400 | | 2010-09-24 | 00:00:00 | 3,84 | 3,96 | 3,82 | 3,95 | 2.110.700 | | 2010-09-27 | 00:00:00 | 3,92 | 3,96 | 3,89 | 3,89 | 1.657.600 | | 2010-09-28 | 00:00:00 | 3,86 | 3,89 | 3,82 | 3,86 | 1.992.900 | | 2010-09-29 | 00:00:00 | 3,89 | 3,89 | 3,82 | 3,84 | 1.535.200 | | 2010-09-30 | 00:00:00 | 3,85 | 3,90 | 3,80 | 3,85 | 3.284.000 | | 2010-10-01 | 00:00:00 | 3,87 | 3,92 | 3,81 | 3,84 | 2.346.600 | | 2010-10-04 | 00:00:00 | 3,88 | 3,88 | 3,77 | 3,81 | 3.243.100 | | 2010-10-05 | 00:00:00 | 3,83 | 3,90 | 3,78 | 3,89 | 2.625.100 | | 2010-10-06 | 00:00:00 | 3,90 | 3,93 | 3,89 | 3,93 | 1.987.400 | | 2010-10-07 | 00:00:00 | 3,92 | 3,96 | 3,88 | 3,94 | 2.387.100 | | 2010-10-08 | 00:00:00 | 3,92 | 3,95 | 3,90 | 3,92 | 1.400.500 | | 2010-10-11 | 00:00:00 | 3,94 | 3,95 | 3,91 | 3,92 | 1.692.600 | | 2010-10-12 | 00:00:00 | 3,91 | 3,91 | 3,84 | 3,88 | 1.423.500 | | 2010-10-13 | 00:00:00 | 3,89 | 3,95 | 3,88 | 3,93 | 2.434.600 | | 2010-10-14 | 00:00:00 | 3,94 | 4,00 | 3,93 | 3,96 | 1.977.800 | | 2010-10-15 | 00:00:00 | 3,96 | 3,98 | 3,92 | 3,94 | 2.429.500 | | 2010-10-18 | 00:00:00 | 3,93 | 4,03 | 3,92 | 4,01 | 2.500.200 | | 2010-10-19 | 00:00:00 | 4,01 | 4,05 | 3,99 | 4,02 | 1.710.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
