(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 5,44 | 5,47 | 5,24 | 5,26 | 649.800 | | 2001-08-06 | 00:00:00 | 5,19 | 5,30 | 5,13 | 5,28 | 943.600 | | 2001-08-07 | 00:00:00 | 5,26 | 5,43 | 5,15 | 5,34 | 867.200 | | 2001-08-08 | 00:00:00 | 5,17 | 5,23 | 4,98 | 5,05 | 966.900 | | 2001-08-09 | 00:00:00 | 5,09 | 5,24 | 4,98 | 5,16 | 1.066.300 | | 2001-08-10 | 00:00:00 | 5,06 | 5,13 | 4,94 | 5,06 | 643.300 | | 2001-08-13 | 00:00:00 | 5,22 | 5,27 | 5,10 | 5,25 | 899.600 | | 2001-08-14 | 00:00:00 | 5,48 | 5,51 | 5,36 | 5,45 | 1.304.000 | | 2001-08-15 | 00:00:00 | 5,41 | 5,48 | 5,24 | 5,27 | 978.500 | | 2001-08-16 | 00:00:00 | 5,16 | 5,26 | 5,05 | 5,24 | 1.403.300 | | 2001-08-17 | 00:00:00 | 5,00 | 5,09 | 4,88 | 4,92 | 1.390.700 | | 2001-08-20 | 00:00:00 | 4,95 | 5,02 | 4,84 | 4,98 | 762.900 | | 2001-08-21 | 00:00:00 | 5,09 | 5,20 | 4,97 | 4,98 | 941.400 | | 2001-08-22 | 00:00:00 | 5,25 | 5,39 | 5,15 | 5,36 | 1.176.200 | | 2001-08-23 | 00:00:00 | 5,35 | 5,43 | 5,17 | 5,19 | 759.200 | | 2001-08-24 | 00:00:00 | 5,41 | 5,75 | 5,35 | 5,74 | 1.361.900 | | 2001-08-27 | 00:00:00 | 5,63 | 5,71 | 5,57 | 5,58 | 724.900 | | 2001-08-28 | 00:00:00 | 5,45 | 5,50 | 5,30 | 5,36 | 875.800 | | 2001-08-29 | 00:00:00 | 5,36 | 5,40 | 5,19 | 5,25 | 559.900 | | 2001-08-30 | 00:00:00 | 5,13 | 5,20 | 4,96 | 5,12 | 968.400 | | 2001-08-31 | 00:00:00 | 5,01 | 5,11 | 4,87 | 4,98 | 866.900 | | 2001-09-04 | 00:00:00 | 4,19 | 4,69 | 4,00 | 4,01 | 4.441.000 | | 2001-09-05 | 00:00:00 | 3,95 | 4,16 | 3,83 | 4,07 | 2.201.000 | | 2001-09-06 | 00:00:00 | 3,97 | 4,10 | 3,84 | 3,87 | 1.400.800 | | 2001-09-07 | 00:00:00 | 3,87 | 3,95 | 3,78 | 3,80 | 2.170.400 | | 2001-09-10 | 00:00:00 | 3,82 | 4,02 | 3,76 | 3,94 | 1.683.900 | | 2001-09-17 | 00:00:00 | 3,80 | 3,80 | 3,50 | 3,59 | 2.098.800 | | 2001-09-18 | 00:00:00 | 3,61 | 3,70 | 3,47 | 3,50 | 2.106.100 | | 2001-09-19 | 00:00:00 | 3,68 | 3,68 | 3,25 | 3,47 | 2.982.900 | | 2001-09-20 | 00:00:00 | 3,32 | 3,50 | 3,25 | 3,31 | 1.463.600 | | 2001-09-21 | 00:00:00 | 3,09 | 3,39 | 3,05 | 3,36 | 2.417.000 | | 2001-09-24 | 00:00:00 | 3,52 | 3,73 | 3,46 | 3,71 | 1.370.100 | | 2001-09-25 | 00:00:00 | 3,72 | 3,86 | 3,68 | 3,74 | 1.376.400 | | 2001-09-26 | 00:00:00 | 3,70 | 3,75 | 3,39 | 3,43 | 1.494.100 | | 2001-09-27 | 00:00:00 | 3,50 | 3,56 | 3,33 | 3,52 | 1.453.900 | | 2001-09-28 | 00:00:00 | 3,55 | 3,62 | 3,47 | 3,49 | 1.866.100 | | 2001-10-01 | 00:00:00 | 3,44 | 3,48 | 3,34 | 3,39 | 489.800 | | 2001-10-02 | 00:00:00 | 3,41 | 3,48 | 3,31 | 3,41 | 948.500 | | 2001-10-03 | 00:00:00 | 3,27 | 3,59 | 3,22 | 3,49 | 3.296.600 | | 2001-10-04 | 00:00:00 | 3,60 | 3,72 | 3,50 | 3,58 | 1.681.100 | | 2001-10-05 | 00:00:00 | 3,63 | 3,79 | 3,58 | 3,76 | 1.459.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
