(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 | | 2016-03-23 | 00:00:00 | 9,76 | 9,77 | 9,61 | 9,63 | 1.669.700 | | 2016-03-24 | 00:00:00 | 9,52 | 9,55 | 9,40 | 9,54 | 2.713.221 | | 2016-03-28 | 00:00:00 | 9,59 | 9,61 | 9,54 | 9,56 | 3.011.600 | | 2016-03-29 | 00:00:00 | 9,53 | 9,77 | 9,52 | 9,74 | 2.625.143 | | 2016-03-30 | 00:00:00 | 10,05 | 10,10 | 10,01 | 10,05 | 5.150.016 | | 2016-03-31 | 00:00:00 | 10,00 | 10,06 | 9,99 | 10,03 | 2.706.548 | | 2016-04-01 | 00:00:00 | 9,92 | 10,06 | 9,91 | 10,05 | 7.099.312 | | 2016-04-04 | 00:00:00 | 10,08 | 10,10 | 10,04 | 10,04 | 5.998.900 | | 2016-04-05 | 00:00:00 | 9,77 | 9,84 | 9,73 | 9,75 | 9.470.000 | | 2016-04-06 | 00:00:00 | 9,80 | 9,96 | 9,78 | 9,96 | 6.346.900 | | 2016-04-07 | 00:00:00 | 9,93 | 9,95 | 9,80 | 9,82 | 2.892.624 | | 2016-04-08 | 00:00:00 | 10,02 | 10,07 | 9,97 | 10,04 | 2.965.656 | | 2016-04-11 | 00:00:00 | 10,11 | 10,17 | 10,03 | 10,05 | 3.300.800 | | 2016-04-12 | 00:00:00 | 9,90 | 9,95 | 9,82 | 9,90 | 2.866.945 | | 2016-04-13 | 00:00:00 | 10,13 | 10,20 | 10,08 | 10,16 | 2.587.180 | | 2016-04-14 | 00:00:00 | 9,74 | 9,77 | 9,70 | 9,73 | 7.641.150 | | 2016-04-15 | 00:00:00 | 9,63 | 9,67 | 9,59 | 9,63 | 3.614.400 | | 2016-04-18 | 00:00:00 | 9,59 | 9,65 | 9,58 | 9,65 | 4.008.366 | | 2016-04-19 | 00:00:00 | 9,80 | 9,81 | 9,73 | 9,77 | 2.767.896 | | 2016-04-20 | 00:00:00 | 9,72 | 9,86 | 9,66 | 9,75 | 5.716.526 | | 2016-04-21 | 00:00:00 | 8,58 | 8,59 | 8,23 | 8,27 | 15.282.300 | | 2016-04-22 | 00:00:00 | 8,27 | 8,30 | 8,23 | 8,29 | 14.999.400 | | 2016-04-25 | 00:00:00 | 8,22 | 8,22 | 8,11 | 8,13 | 10.419.004 | | 2016-04-26 | 00:00:00 | 8,30 | 8,31 | 8,20 | 8,23 | 7.572.649 | | 2016-04-27 | 00:00:00 | 8,26 | 8,31 | 8,21 | 8,27 | 7.551.753 | | 2016-04-28 | 00:00:00 | 8,21 | 8,30 | 8,20 | 8,21 | 4.183.145 | | 2016-04-29 | 00:00:00 | 8,19 | 8,24 | 8,05 | 8,09 | 4.697.629 | | 2016-05-02 | 00:00:00 | 8,11 | 8,13 | 8,06 | 8,09 | 4.135.621 | | 2016-05-03 | 00:00:00 | 7,99 | 8,00 | 7,87 | 7,88 | 4.839.733 | | 2016-05-04 | 00:00:00 | 7,87 | 7,87 | 7,73 | 7,75 | 2.954.890 | | 2016-05-05 | 00:00:00 | 7,77 | 7,81 | 7,73 | 7,76 | 3.510.669 | | 2016-05-06 | 00:00:00 | 7,71 | 7,74 | 7,65 | 7,71 | 2.942.103 | | 2016-05-09 | 00:00:00 | 7,86 | 7,88 | 7,74 | 7,75 | 4.267.800 | | 2016-05-10 | 00:00:00 | 7,64 | 7,71 | 7,61 | 7,68 | 3.663.586 | | 2016-05-11 | 00:00:00 | 7,60 | 7,64 | 7,57 | 7,57 | 2.371.846 | | 2016-05-12 | 00:00:00 | 7,61 | 7,62 | 7,46 | 7,49 | 2.664.012 | | 2016-05-13 | 00:00:00 | 7,54 | 7,59 | 7,44 | 7,47 | 4.559.503 | | 2016-05-16 | 00:00:00 | 7,55 | 7,69 | 7,53 | 7,65 | 4.929.900 | | 2016-05-17 | 00:00:00 | 7,66 | 7,68 | 7,53 | 7,54 | 4.231.950 | | 2016-05-18 | 00:00:00 | 7,60 | 7,68 | 7,53 | 7,58 | 4.250.146 | | 2016-05-19 | 00:00:00 | 7,53 | 7,57 | 7,46 | 7,51 | 2.645.112 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
