(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 | | 2016-07-18 | 00:00:00 | 7,43 | 7,58 | 7,41 | 7,54 | 8.074.496 | | 2016-07-19 | 00:00:00 | 7,18 | 7,23 | 6,96 | 7,08 | 11.987.611 | | 2016-07-20 | 00:00:00 | 7,19 | 7,31 | 7,19 | 7,31 | 6.144.169 | | 2016-07-21 | 00:00:00 | 7,29 | 7,35 | 7,29 | 7,33 | 2.542.317 | | 2016-07-22 | 00:00:00 | 7,34 | 7,37 | 7,30 | 7,36 | 6.195.308 | | 2016-07-25 | 00:00:00 | 7,50 | 7,53 | 7,41 | 7,44 | 3.916.064 | | 2016-07-26 | 00:00:00 | 7,39 | 7,46 | 7,39 | 7,45 | 2.339.900 | | 2016-07-27 | 00:00:00 | 7,49 | 7,51 | 7,40 | 7,48 | 2.351.300 | | 2016-07-28 | 00:00:00 | 7,41 | 7,45 | 7,37 | 7,44 | 2.156.000 | | 2016-07-29 | 00:00:00 | 7,46 | 7,49 | 7,44 | 7,47 | 4.002.200 | | 2016-08-01 | 00:00:00 | 7,36 | 7,40 | 7,33 | 7,35 | 3.860.400 | | 2016-08-02 | 00:00:00 | 7,33 | 7,33 | 7,23 | 7,26 | 1.983.556 | | 2016-08-03 | 00:00:00 | 7,19 | 7,21 | 7,15 | 7,20 | 2.478.976 | | 2016-08-04 | 00:00:00 | 7,18 | 7,24 | 7,15 | 7,22 | 1.649.195 | | 2016-08-05 | 00:00:00 | 7,23 | 7,33 | 7,21 | 7,31 | 11.359.100 | | 2016-08-08 | 00:00:00 | 7,28 | 7,33 | 7,25 | 7,30 | 2.995.500 | | 2016-08-09 | 00:00:00 | 7,29 | 7,35 | 7,28 | 7,32 | 3.310.761 | | 2016-08-10 | 00:00:00 | 7,37 | 7,40 | 7,34 | 7,35 | 1.920.887 | | 2016-08-11 | 00:00:00 | 7,34 | 7,37 | 7,31 | 7,33 | 1.176.066 | | 2016-08-12 | 00:00:00 | 7,33 | 7,33 | 7,26 | 7,27 | 1.203.567 | | 2016-08-15 | 00:00:00 | 7,31 | 7,39 | 7,31 | 7,37 | 4.257.907 | | 2016-08-16 | 00:00:00 | 7,41 | 7,44 | 7,37 | 7,39 | 5.267.071 | | 2016-08-17 | 00:00:00 | 7,32 | 7,32 | 7,25 | 7,29 | 2.612.832 | | 2016-08-18 | 00:00:00 | 7,32 | 7,40 | 7,30 | 7,39 | 2.009.575 | | 2016-08-19 | 00:00:00 | 7,35 | 7,39 | 7,31 | 7,38 | 1.390.219 | | 2016-08-22 | 00:00:00 | 7,43 | 7,46 | 7,40 | 7,44 | 2.609.315 | | 2016-08-23 | 00:00:00 | 7,53 | 7,55 | 7,51 | 7,52 | 4.596.400 | | 2016-08-24 | 00:00:00 | 7,48 | 7,50 | 7,45 | 7,47 | 6.526.900 | | 2016-08-25 | 00:00:00 | 7,41 | 7,42 | 7,37 | 7,40 | 5.933.426 | | 2016-08-26 | 00:00:00 | 7,39 | 7,45 | 7,31 | 7,36 | 8.133.389 | | 2016-08-29 | 00:00:00 | 7,33 | 7,35 | 7,28 | 7,33 | 6.222.118 | | 2016-08-30 | 00:00:00 | 7,35 | 7,38 | 7,29 | 7,31 | 2.523.845 | | 2016-08-31 | 00:00:00 | 7,21 | 7,22 | 7,10 | 7,12 | 2.997.000 | | 2016-09-01 | 00:00:00 | 7,12 | 7,16 | 7,09 | 7,14 | 1.777.900 | | 2016-09-02 | 00:00:00 | 7,18 | 7,18 | 7,09 | 7,12 | 2.411.762 | | 2016-09-06 | 00:00:00 | 6,98 | 7,02 | 6,96 | 7,01 | 6.083.200 | | 2016-09-07 | 00:00:00 | 7,03 | 7,09 | 7,02 | 7,05 | 4.177.600 | | 2016-09-08 | 00:00:00 | 6,98 | 7,00 | 6,95 | 7,00 | 3.965.700 | | 2016-09-09 | 00:00:00 | 6,96 | 6,97 | 6,88 | 6,88 | 4.111.700 | | 2016-09-12 | 00:00:00 | 6,78 | 6,90 | 6,76 | 6,89 | 5.257.054 | | 2016-09-13 | 00:00:00 | 6,77 | 6,82 | 6,75 | 6,78 | 8.029.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
