(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-03 | 00:00:00 | 4,37 | 4,43 | 4,34 | 4,42 | 6.115.100 | | 2008-06-04 | 00:00:00 | 4,41 | 4,41 | 4,35 | 4,38 | 3.496.000 | | 2008-06-05 | 00:00:00 | 4,42 | 4,42 | 4,33 | 4,34 | 2.853.500 | | 2008-06-06 | 00:00:00 | 4,36 | 4,38 | 4,26 | 4,26 | 3.976.000 | | 2008-06-10 | 00:00:00 | 4,18 | 4,24 | 4,18 | 4,18 | 7.512.000 | | 2008-06-11 | 00:00:00 | 4,20 | 4,25 | 4,16 | 4,22 | 6.656.400 | | 2008-06-12 | 00:00:00 | 4,21 | 4,30 | 4,20 | 4,30 | 4.167.100 | | 2008-06-13 | 00:00:00 | 4,28 | 4,29 | 4,19 | 4,21 | 4.039.700 | | 2008-06-16 | 00:00:00 | 4,22 | 4,27 | 4,17 | 4,18 | 3.967.200 | | 2008-06-17 | 00:00:00 | 4,21 | 4,24 | 4,18 | 4,24 | 2.855.900 | | 2008-06-18 | 00:00:00 | 4,21 | 4,26 | 4,18 | 4,21 | 5.577.800 | | 2008-06-19 | 00:00:00 | 4,19 | 4,25 | 4,19 | 4,21 | 4.422.500 | | 2008-06-20 | 00:00:00 | 4,22 | 4,28 | 4,11 | 4,13 | 6.813.500 | | 2008-06-23 | 00:00:00 | 4,14 | 4,18 | 4,05 | 4,05 | 4.923.100 | | 2008-06-24 | 00:00:00 | 4,04 | 4,07 | 3,89 | 3,89 | 5.252.500 | | 2008-06-25 | 00:00:00 | 3,91 | 4,07 | 3,91 | 4,06 | 5.037.800 | | 2008-06-26 | 00:00:00 | 4,00 | 4,03 | 3,86 | 3,86 | 5.173.300 | | 2008-06-27 | 00:00:00 | 3,89 | 3,89 | 3,77 | 3,83 | 5.646.800 | | 2008-06-30 | 00:00:00 | 3,80 | 3,85 | 3,77 | 3,81 | 6.169.600 | | 2008-07-01 | 00:00:00 | 3,84 | 3,85 | 3,68 | 3,77 | 5.483.500 | | 2008-07-02 | 00:00:00 | 3,80 | 3,95 | 3,77 | 3,88 | 7.402.200 | | 2008-07-03 | 00:00:00 | 3,80 | 3,87 | 3,76 | 3,81 | 6.209.100 | | 2008-07-04 | 00:00:00 | 3,81 | 3,85 | 3,65 | 3,68 | 2.202.600 | | 2008-07-07 | 00:00:00 | 3,74 | 3,79 | 3,69 | 3,78 | 3.632.700 | | 2008-07-08 | 00:00:00 | 3,70 | 3,75 | 3,67 | 3,70 | 3.737.000 | | 2008-07-09 | 00:00:00 | 3,71 | 3,76 | 3,71 | 3,74 | 1.895.700 | | 2008-07-10 | 00:00:00 | 3,69 | 3,77 | 3,69 | 3,75 | 1.913.300 | | 2008-07-11 | 00:00:00 | 3,78 | 3,78 | 3,53 | 3,55 | 4.503.000 | | 2008-07-14 | 00:00:00 | 3,58 | 3,65 | 3,51 | 3,53 | 4.284.400 | | 2008-07-15 | 00:00:00 | 3,51 | 3,54 | 3,42 | 3,44 | 6.298.500 | | 2008-07-16 | 00:00:00 | 3,43 | 3,59 | 3,36 | 3,56 | 6.052.300 | | 2008-07-17 | 00:00:00 | 3,60 | 3,66 | 3,51 | 3,57 | 6.092.100 | | 2008-07-18 | 00:00:00 | 3,58 | 3,66 | 3,43 | 3,65 | 4.492.700 | | 2008-07-21 | 00:00:00 | 3,65 | 3,66 | 3,56 | 3,64 | 4.024.800 | | 2008-07-22 | 00:00:00 | 3,62 | 3,69 | 3,55 | 3,68 | 3.268.800 | | 2008-07-23 | 00:00:00 | 3,72 | 3,78 | 3,69 | 3,75 | 3.272.500 | | 2008-07-24 | 00:00:00 | 3,77 | 3,77 | 3,61 | 3,61 | 3.026.100 | | 2008-07-25 | 00:00:00 | 3,61 | 3,64 | 3,51 | 3,61 | 2.144.800 | | 2008-07-28 | 00:00:00 | 3,63 | 3,64 | 3,54 | 3,55 | 1.014.500 | | 2008-07-29 | 00:00:00 | 3,51 | 3,59 | 3,51 | 3,58 | 2.113.100 | | 2008-07-30 | 00:00:00 | 3,64 | 3,64 | 3,51 | 3,56 | 4.143.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
