(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 | | 2017-10-23 | 00:00:00 | 6,38 | 6,49 | 6,38 | 6,44 | 7.964.605 | | 2017-10-24 | 00:00:00 | 6,47 | 6,55 | 6,47 | 6,52 | 6.359.965 | | 2017-10-25 | 00:00:00 | 6,59 | 6,61 | 6,53 | 6,58 | 3.664.339 | | 2017-10-26 | 00:00:00 | 6,13 | 6,20 | 6,10 | 6,12 | 6.809.560 | | 2017-10-27 | 00:00:00 | 6,18 | 6,21 | 6,12 | 6,20 | 5.862.449 | | 2017-10-30 | 00:00:00 | 6,16 | 6,19 | 6,15 | 6,18 | 4.261.768 | | 2017-10-31 | 00:00:00 | 6,29 | 6,30 | 6,24 | 6,25 | 2.787.685 | | 2017-11-01 | 00:00:00 | 6,28 | 6,31 | 6,26 | 6,28 | 1.914.256 | | 2017-11-02 | 00:00:00 | 6,30 | 6,34 | 6,30 | 6,33 | 2.189.579 | | 2017-11-03 | 00:00:00 | 6,37 | 6,37 | 6,28 | 6,33 | 3.598.084 | | 2017-11-06 | 00:00:00 | 6,45 | 6,56 | 6,43 | 6,51 | 5.670.340 | | 2017-11-07 | 00:00:00 | 6,46 | 6,49 | 6,44 | 6,48 | 6.532.789 | | 2017-11-08 | 00:00:00 | 6,38 | 6,38 | 6,22 | 6,28 | 7.572.449 | | 2017-11-09 | 00:00:00 | 6,05 | 6,07 | 5,98 | 5,99 | 15.998.914 | | 2017-11-10 | 00:00:00 | 6,00 | 6,02 | 5,97 | 6,01 | 2.545.522 | | 2017-11-13 | 00:00:00 | 6,00 | 6,02 | 5,99 | 6,01 | 2.663.855 | | 2017-11-14 | 00:00:00 | 5,98 | 5,98 | 5,94 | 5,95 | 3.756.109 | | 2017-11-15 | 00:00:00 | 5,90 | 5,91 | 5,84 | 5,87 | 3.127.294 | | 2017-11-16 | 00:00:00 | 6,05 | 6,10 | 6,03 | 6,09 | 2.622.357 | | 2017-11-17 | 00:00:00 | 6,10 | 6,11 | 6,04 | 6,07 | 1.973.805 | | 2017-11-20 | 00:00:00 | 6,11 | 6,21 | 6,11 | 6,20 | 2.127.036 | | 2017-11-21 | 00:00:00 | 6,37 | 6,46 | 6,37 | 6,43 | 3.453.787 | | 2017-11-22 | 00:00:00 | 6,39 | 6,40 | 6,37 | 6,39 | 2.598.973 | | 2017-11-24 | 00:00:00 | 6,46 | 6,46 | 6,41 | 6,45 | 1.170.725 | | 2017-11-27 | 00:00:00 | 6,42 | 6,44 | 6,38 | 6,40 | 1.683.290 | | 2017-11-28 | 00:00:00 | 6,42 | 6,46 | 6,39 | 6,44 | 1.676.312 | | 2017-11-29 | 00:00:00 | 6,45 | 6,45 | 6,30 | 6,35 | 3.823.176 | | 2017-11-30 | 00:00:00 | 6,30 | 6,34 | 6,23 | 6,25 | 4.158.025 | | 2017-12-01 | 00:00:00 | 6,28 | 6,30 | 6,15 | 6,25 | 4.836.947 | | 2017-12-04 | 00:00:00 | 6,34 | 6,35 | 6,21 | 6,22 | 2.400.416 | | 2017-12-05 | 00:00:00 | 6,23 | 6,31 | 6,21 | 6,30 | 3.076.264 | | 2017-12-06 | 00:00:00 | 6,13 | 6,23 | 6,12 | 6,22 | 5.686.975 | | 2017-12-07 | 00:00:00 | 6,24 | 6,27 | 6,22 | 6,25 | 3.855.147 | | 2017-12-08 | 00:00:00 | 6,22 | 6,28 | 6,21 | 6,28 | 4.129.298 | | 2017-12-11 | 00:00:00 | 6,16 | 6,44 | 6,16 | 6,39 | 10.688.742 | | 2017-12-12 | 00:00:00 | 6,32 | 6,41 | 6,30 | 6,39 | 4.958.915 | | 2017-12-13 | 00:00:00 | 6,48 | 6,69 | 6,48 | 6,64 | 7.453.697 | | 2017-12-14 | 00:00:00 | 6,58 | 6,61 | 6,53 | 6,56 | 5.268.433 | | 2017-12-15 | 00:00:00 | 6,50 | 6,51 | 6,45 | 6,51 | 6.339.187 | | 2017-12-18 | 00:00:00 | 6,64 | 6,74 | 6,63 | 6,71 | 2.491.316 | | 2017-12-19 | 00:00:00 | 6,62 | 6,65 | 6,59 | 6,64 | 3.088.257 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
