(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 | | 2009-01-21 | 00:00:00 | 2,70 | 2,77 | 2,68 | 2,75 | 2.325.900 | | 2009-01-22 | 00:00:00 | 2,77 | 2,84 | 2,70 | 2,71 | 3.429.500 | | 2009-01-23 | 00:00:00 | 2,71 | 2,75 | 2,65 | 2,72 | 3.024.700 | | 2009-01-26 | 00:00:00 | 2,70 | 2,76 | 2,69 | 2,72 | 1.992.400 | | 2009-01-27 | 00:00:00 | 2,74 | 2,75 | 2,69 | 2,75 | 1.718.400 | | 2009-01-28 | 00:00:00 | 2,76 | 2,80 | 2,76 | 2,79 | 2.237.900 | | 2009-01-29 | 00:00:00 | 2,76 | 2,76 | 2,68 | 2,69 | 2.348.200 | | 2009-01-30 | 00:00:00 | 2,70 | 2,75 | 2,68 | 2,73 | 4.492.500 | | 2009-02-02 | 00:00:00 | 2,70 | 2,70 | 2,63 | 2,64 | 2.907.900 | | 2009-02-03 | 00:00:00 | 2,67 | 2,70 | 2,65 | 2,69 | 3.002.300 | | 2009-02-04 | 00:00:00 | 2,69 | 2,70 | 2,62 | 2,63 | 3.371.700 | | 2009-02-05 | 00:00:00 | 2,61 | 2,61 | 2,51 | 2,56 | 3.343.100 | | 2009-02-06 | 00:00:00 | 2,57 | 2,63 | 2,53 | 2,53 | 3.344.300 | | 2009-02-09 | 00:00:00 | 2,54 | 2,64 | 2,53 | 2,64 | 3.295.400 | | 2009-02-10 | 00:00:00 | 2,61 | 2,63 | 2,53 | 2,53 | 1.870.400 | | 2009-02-11 | 00:00:00 | 2,55 | 2,55 | 2,48 | 2,48 | 2.078.000 | | 2009-02-12 | 00:00:00 | 2,48 | 2,50 | 2,46 | 2,50 | 1.900.800 | | 2009-02-13 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,50 | 1.353.000 | | 2009-02-16 | 00:00:00 | 2,51 | 2,51 | 2,43 | 2,43 | 1.170.900 | | 2009-02-17 | 00:00:00 | 2,42 | 2,44 | 2,39 | 2,40 | 1.662.300 | | 2009-02-18 | 00:00:00 | 2,41 | 2,42 | 2,33 | 2,38 | 2.012.100 | | 2009-02-19 | 00:00:00 | 2,39 | 2,41 | 2,33 | 2,37 | 2.488.200 | | 2009-02-20 | 00:00:00 | 2,37 | 2,37 | 2,25 | 2,26 | 2.228.100 | | 2009-02-23 | 00:00:00 | 2,29 | 2,34 | 2,24 | 2,24 | 1.967.900 | | 2009-02-24 | 00:00:00 | 2,22 | 2,27 | 2,20 | 2,22 | 2.783.200 | | 2009-02-25 | 00:00:00 | 2,24 | 2,29 | 2,20 | 2,21 | 2.193.900 | | 2009-02-26 | 00:00:00 | 2,21 | 2,32 | 2,21 | 2,30 | 2.010.400 | | 2009-02-27 | 00:00:00 | 2,23 | 2,27 | 2,18 | 2,22 | 1.903.500 | | 2009-03-02 | 00:00:00 | 2,18 | 2,19 | 2,15 | 2,15 | 2.033.200 | | 2009-03-03 | 00:00:00 | 2,17 | 2,18 | 2,11 | 2,16 | 2.387.100 | | 2009-03-04 | 00:00:00 | 2,16 | 2,19 | 2,13 | 2,13 | 2.255.100 | | 2009-03-05 | 00:00:00 | 2,14 | 2,15 | 2,04 | 2,05 | 1.908.600 | | 2009-03-06 | 00:00:00 | 2,09 | 2,12 | 2,01 | 2,10 | 2.555.900 | | 2009-03-09 | 00:00:00 | 2,08 | 2,10 | 2,02 | 2,07 | 1.931.400 | | 2009-03-10 | 00:00:00 | 2,04 | 2,08 | 1,95 | 2,06 | 6.116.200 | | 2009-03-11 | 00:00:00 | 2,06 | 2,16 | 2,05 | 2,05 | 4.455.200 | | 2009-03-12 | 00:00:00 | 2,07 | 2,07 | 1,99 | 2,05 | 2.943.100 | | 2009-03-13 | 00:00:00 | 2,10 | 2,14 | 2,07 | 2,12 | 1.952.100 | | 2009-03-16 | 00:00:00 | 2,18 | 2,18 | 2,13 | 2,18 | 2.238.600 | | 2009-03-17 | 00:00:00 | 2,16 | 2,18 | 2,11 | 2,15 | 2.266.400 | | 2009-03-18 | 00:00:00 | 2,15 | 2,23 | 2,15 | 2,21 | 2.875.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
