(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 | | 2008-09-24 | 00:00:00 | 3,57 | 3,60 | 3,49 | 3,55 | 3.053.400 | | 2008-09-25 | 00:00:00 | 3,49 | 3,67 | 3,48 | 3,62 | 8.313.100 | | 2008-09-26 | 00:00:00 | 3,50 | 3,59 | 3,50 | 3,55 | 2.505.600 | | 2008-09-29 | 00:00:00 | 3,57 | 3,57 | 3,42 | 3,43 | 3.045.700 | | 2008-09-30 | 00:00:00 | 3,33 | 3,49 | 3,32 | 3,37 | 6.154.500 | | 2008-10-01 | 00:00:00 | 3,41 | 3,44 | 3,29 | 3,33 | 3.700.100 | | 2008-10-02 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,28 | 4.378.500 | | 2008-10-03 | 00:00:00 | 3,24 | 3,34 | 3,19 | 3,34 | 4.566.300 | | 2008-10-06 | 00:00:00 | 3,21 | 3,24 | 3,10 | 3,10 | 3.661.400 | | 2008-10-07 | 00:00:00 | 3,17 | 3,22 | 3,06 | 3,10 | 5.018.300 | | 2008-10-08 | 00:00:00 | 3,00 | 3,10 | 2,85 | 2,88 | 9.222.800 | | 2008-10-09 | 00:00:00 | 2,95 | 2,99 | 2,72 | 2,79 | 6.528.600 | | 2008-10-10 | 00:00:00 | 2,51 | 2,78 | 2,50 | 2,50 | 7.290.200 | | 2008-10-13 | 00:00:00 | 2,89 | 2,89 | 2,75 | 2,80 | 5.786.700 | | 2008-10-14 | 00:00:00 | 2,97 | 3,05 | 2,81 | 2,85 | 5.617.200 | | 2008-10-15 | 00:00:00 | 2,86 | 2,88 | 2,63 | 2,67 | 3.790.300 | | 2008-10-16 | 00:00:00 | 2,60 | 2,81 | 2,60 | 2,68 | 5.206.800 | | 2008-10-17 | 00:00:00 | 2,85 | 2,85 | 2,67 | 2,79 | 5.706.800 | | 2008-10-20 | 00:00:00 | 2,82 | 2,90 | 2,71 | 2,76 | 3.514.200 | | 2008-10-21 | 00:00:00 | 2,82 | 2,85 | 2,64 | 2,68 | 4.885.200 | | 2008-10-22 | 00:00:00 | 2,70 | 2,72 | 2,51 | 2,55 | 6.746.700 | | 2008-10-23 | 00:00:00 | 2,65 | 2,68 | 2,52 | 2,55 | 6.530.800 | | 2008-10-24 | 00:00:00 | 2,54 | 2,59 | 2,36 | 2,47 | 5.597.600 | | 2008-10-27 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,25 | 4.368.500 | | 2008-10-28 | 00:00:00 | 2,29 | 2,38 | 2,17 | 2,19 | 5.986.100 | | 2008-10-29 | 00:00:00 | 2,41 | 2,42 | 2,28 | 2,42 | 5.351.800 | | 2008-10-30 | 00:00:00 | 2,43 | 2,49 | 2,37 | 2,44 | 3.820.100 | | 2008-10-31 | 00:00:00 | 2,44 | 2,53 | 2,36 | 2,52 | 3.401.000 | | 2008-11-03 | 00:00:00 | 2,53 | 2,57 | 2,43 | 2,55 | 2.844.500 | | 2008-11-04 | 00:00:00 | 2,54 | 2,74 | 2,52 | 2,71 | 3.786.600 | | 2008-11-05 | 00:00:00 | 2,68 | 2,79 | 2,66 | 2,70 | 5.495.300 | | 2008-11-06 | 00:00:00 | 2,62 | 2,68 | 2,50 | 2,50 | 3.288.500 | | 2008-11-07 | 00:00:00 | 2,51 | 2,63 | 2,51 | 2,52 | 2.832.100 | | 2008-11-10 | 00:00:00 | 2,58 | 2,67 | 2,57 | 2,62 | 4.734.800 | | 2008-11-11 | 00:00:00 | 2,59 | 2,61 | 2,46 | 2,47 | 5.825.700 | | 2008-11-12 | 00:00:00 | 2,52 | 2,54 | 2,45 | 2,47 | 4.373.000 | | 2008-11-13 | 00:00:00 | 2,47 | 2,59 | 2,43 | 2,51 | 3.200.200 | | 2008-11-14 | 00:00:00 | 2,57 | 2,62 | 2,54 | 2,55 | 3.370.500 | | 2008-11-17 | 00:00:00 | 2,61 | 2,64 | 2,50 | 2,52 | 2.726.800 | | 2008-11-18 | 00:00:00 | 2,52 | 2,53 | 2,46 | 2,47 | 2.067.700 | | 2008-11-19 | 00:00:00 | 2,48 | 2,54 | 2,40 | 2,40 | 2.803.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
