(Login BolsaPT & Canal Forex) |
|
 Ericsson - [Ticker: ERIC] |     | | Última Trade | 8,390 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 6,270 x 27.600 - 6,280 x 32.100 | EPS | 0,00 | | Abertura | 8,400 | PER | 0,00% | | Máximo | 8,430 | Pagamento Dividendo | | | Mínimo | 8,330 | Data Ex-Dividendo | | | Fecho Anterior | 8,410 | Yield | | | Volume | 3.860.565 | 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 ERIC de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 9,39 | 9,49 | 9,36 | 9,43 | 2.306.093 | | 2015-11-27 | 00:00:00 | 9,61 | 9,62 | 9,57 | 9,57 | 1.324.913 | | 2015-11-30 | 00:00:00 | 9,71 | 9,75 | 9,67 | 9,69 | 2.606.700 | | 2015-12-01 | 00:00:00 | 9,54 | 9,55 | 9,47 | 9,53 | 3.867.155 | | 2015-12-02 | 00:00:00 | 9,51 | 9,62 | 9,50 | 9,54 | 2.366.358 | | 2015-12-03 | 00:00:00 | 9,80 | 9,81 | 9,61 | 9,64 | 3.574.013 | | 2015-12-04 | 00:00:00 | 9,54 | 9,65 | 9,54 | 9,64 | 2.596.849 | | 2015-12-07 | 00:00:00 | 9,66 | 9,70 | 9,60 | 9,63 | 2.318.500 | | 2015-12-08 | 00:00:00 | 9,41 | 9,47 | 9,28 | 9,32 | 3.861.500 | | 2015-12-09 | 00:00:00 | 9,25 | 9,37 | 9,13 | 9,19 | 3.316.100 | | 2015-12-10 | 00:00:00 | 9,16 | 9,19 | 9,09 | 9,13 | 2.692.671 | | 2015-12-11 | 00:00:00 | 9,07 | 9,08 | 8,94 | 8,95 | 5.148.782 | | 2015-12-14 | 00:00:00 | 8,92 | 8,99 | 8,87 | 8,90 | 3.677.039 | | 2015-12-15 | 00:00:00 | 9,00 | 9,06 | 8,96 | 9,02 | 3.826.495 | | 2015-12-16 | 00:00:00 | 9,21 | 9,29 | 9,13 | 9,28 | 3.163.883 | | 2015-12-17 | 00:00:00 | 9,23 | 9,26 | 9,14 | 9,16 | 3.142.700 | | 2015-12-18 | 00:00:00 | 9,14 | 9,18 | 9,10 | 9,13 | 2.575.600 | | 2015-12-21 | 00:00:00 | 9,77 | 9,79 | 9,42 | 9,51 | 7.069.102 | | 2015-12-22 | 00:00:00 | 9,48 | 9,59 | 9,47 | 9,58 | 1.978.100 | | 2015-12-23 | 00:00:00 | 9,66 | 9,80 | 9,65 | 9,79 | 2.472.000 | | 2015-12-24 | 00:00:00 | 9,79 | 9,86 | 9,73 | 9,82 | 813.577 | | 2015-12-28 | 00:00:00 | 9,75 | 9,79 | 9,70 | 9,74 | 2.563.200 | | 2015-12-29 | 00:00:00 | 9,83 | 9,86 | 9,77 | 9,84 | 2.628.200 | | 2015-12-30 | 00:00:00 | 9,77 | 9,81 | 9,71 | 9,73 | 1.437.100 | | 2015-12-31 | 00:00:00 | 9,66 | 9,68 | 9,60 | 9,61 | 1.459.200 | | 2016-01-04 | 00:00:00 | 9,51 | 9,52 | 9,31 | 9,49 | 4.038.889 | | 2016-01-05 | 00:00:00 | 9,36 | 9,39 | 9,25 | 9,28 | 3.571.800 | | 2016-01-06 | 00:00:00 | 9,16 | 9,21 | 9,11 | 9,15 | 2.655.400 | | 2016-01-07 | 00:00:00 | 8,99 | 9,13 | 8,96 | 9,06 | 4.285.057 | | 2016-01-08 | 00:00:00 | 9,20 | 9,25 | 9,09 | 9,10 | 4.302.622 | | 2016-01-11 | 00:00:00 | 9,20 | 9,22 | 9,10 | 9,19 | 3.813.677 | | 2016-01-12 | 00:00:00 | 9,27 | 9,32 | 9,14 | 9,24 | 4.352.200 | | 2016-01-13 | 00:00:00 | 9,29 | 9,36 | 9,10 | 9,10 | 3.252.800 | | 2016-01-14 | 00:00:00 | 9,11 | 9,29 | 9,04 | 9,22 | 3.313.585 | | 2016-01-15 | 00:00:00 | 8,63 | 8,74 | 8,55 | 8,69 | 10.299.805 | | 2016-01-19 | 00:00:00 | 9,09 | 9,12 | 8,81 | 8,87 | 9.287.300 | | 2016-01-20 | 00:00:00 | 8,76 | 8,86 | 8,62 | 8,80 | 5.087.900 | | 2016-01-21 | 00:00:00 | 8,61 | 8,83 | 8,56 | 8,78 | 3.876.800 | | 2016-01-22 | 00:00:00 | 9,25 | 9,37 | 9,22 | 9,34 | 4.631.600 | | 2016-01-25 | 00:00:00 | 9,32 | 9,40 | 9,29 | 9,33 | 4.207.237 | | 2016-01-26 | 00:00:00 | 9,54 | 9,64 | 9,50 | 9,61 | 5.686.803 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
