(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-19 | 00:00:00 | 4,01 | 4,05 | 3,99 | 4,02 | 1.710.400 | | 2010-10-20 | 00:00:00 | 3,96 | 4,00 | 3,95 | 3,98 | 2.160.200 | | 2010-10-21 | 00:00:00 | 3,98 | 4,01 | 3,96 | 4,00 | 1.929.500 | | 2010-10-22 | 00:00:00 | 3,99 | 4,04 | 3,97 | 3,99 | 1.639.000 | | 2010-10-25 | 00:00:00 | 4,01 | 4,03 | 3,95 | 3,97 | 1.162.300 | | 2010-10-26 | 00:00:00 | 3,98 | 4,00 | 3,95 | 3,98 | 1.385.000 | | 2010-10-27 | 00:00:00 | 3,99 | 4,03 | 3,95 | 3,96 | 2.459.900 | | 2010-10-28 | 00:00:00 | 3,96 | 4,03 | 3,95 | 4,00 | 2.977.800 | | 2010-10-29 | 00:00:00 | 4,01 | 4,08 | 3,98 | 4,06 | 3.028.400 | | 2010-11-01 | 00:00:00 | 4,09 | 4,09 | 3,98 | 4,00 | 2.579.900 | | 2010-11-02 | 00:00:00 | 3,96 | 4,08 | 3,95 | 4,06 | 2.255.000 | | 2010-11-03 | 00:00:00 | 4,06 | 4,10 | 4,02 | 4,04 | 3.460.500 | | 2010-11-04 | 00:00:00 | 4,05 | 4,09 | 4,03 | 4,05 | 3.227.900 | | 2010-11-05 | 00:00:00 | 4,02 | 4,09 | 3,96 | 3,99 | 3.983.300 | | 2010-11-08 | 00:00:00 | 3,99 | 4,04 | 3,95 | 3,98 | 2.676.300 | | 2010-11-09 | 00:00:00 | 3,97 | 4,07 | 3,96 | 4,05 | 3.224.100 | | 2010-11-10 | 00:00:00 | 4,05 | 4,07 | 3,98 | 4,03 | 2.634.300 | | 2010-11-11 | 00:00:00 | 4,00 | 4,03 | 3,97 | 3,99 | 2.344.300 | | 2010-11-12 | 00:00:00 | 3,95 | 4,02 | 3,92 | 3,98 | 1.992.200 | | 2010-11-15 | 00:00:00 | 3,97 | 4,04 | 3,96 | 4,01 | 2.108.600 | | 2010-11-16 | 00:00:00 | 4,01 | 4,03 | 3,97 | 3,97 | 2.319.600 | | 2010-11-17 | 00:00:00 | 3,96 | 4,01 | 3,94 | 3,96 | 1.793.100 | | 2010-11-18 | 00:00:00 | 3,99 | 4,02 | 3,98 | 4,01 | 3.101.600 | | 2010-11-19 | 00:00:00 | 4,04 | 4,04 | 3,96 | 4,02 | 4.851.700 | | 2010-11-22 | 00:00:00 | 4,04 | 4,05 | 3,95 | 3,97 | 2.584.400 | | 2010-11-23 | 00:00:00 | 3,95 | 3,97 | 3,88 | 3,88 | 2.983.600 | | 2010-11-24 | 00:00:00 | 3,88 | 3,95 | 3,86 | 3,92 | 2.499.000 | | 2010-11-25 | 00:00:00 | 3,90 | 3,94 | 3,85 | 3,90 | 2.119.300 | | 2010-11-26 | 00:00:00 | 3,87 | 3,89 | 3,83 | 3,86 | 1.465.300 | | 2010-11-29 | 00:00:00 | 3,84 | 3,89 | 3,76 | 3,76 | 3.192.100 | | 2010-11-30 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,78 | 4.906.800 | | 2010-12-01 | 00:00:00 | 3,75 | 3,84 | 3,74 | 3,83 | 5.036.900 | | 2010-12-02 | 00:00:00 | 3,82 | 3,92 | 3,76 | 3,86 | 4.850.300 | | 2010-12-03 | 00:00:00 | 3,82 | 3,91 | 3,81 | 3,88 | 3.363.000 | | 2010-12-06 | 00:00:00 | 3,91 | 3,93 | 3,87 | 3,89 | 1.570.500 | | 2010-12-07 | 00:00:00 | 3,88 | 4,00 | 3,87 | 3,95 | 4.778.400 | | 2010-12-08 | 00:00:00 | 3,94 | 4,06 | 3,94 | 4,00 | 4.066.200 | | 2010-12-09 | 00:00:00 | 4,00 | 4,05 | 3,99 | 3,99 | 2.183.200 | | 2010-12-10 | 00:00:00 | 4,00 | 4,06 | 3,97 | 4,06 | 3.398.400 | | 2010-12-13 | 00:00:00 | 4,06 | 4,09 | 4,04 | 4,05 | 2.196.700 | | 2010-12-14 | 00:00:00 | 4,03 | 4,08 | 4,02 | 4,06 | 1.277.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
