(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 | | 2017-12-19 | 00:00:00 | 6,62 | 6,65 | 6,59 | 6,64 | 3.088.257 | | 2017-12-20 | 00:00:00 | 6,59 | 6,60 | 6,50 | 6,52 | 2.524.458 | | 2017-12-21 | 00:00:00 | 6,61 | 6,70 | 6,57 | 6,66 | 2.196.881 | | 2017-12-22 | 00:00:00 | 6,62 | 6,64 | 6,59 | 6,64 | 1.340.533 | | 2017-12-26 | 00:00:00 | 6,64 | 6,64 | 6,59 | 6,61 | 540.178 | | 2017-12-27 | 00:00:00 | 6,56 | 6,63 | 6,53 | 6,59 | 1.409.587 | | 2017-12-28 | 00:00:00 | 6,56 | 6,60 | 6,53 | 6,54 | 3.616.151 | | 2017-12-29 | 00:00:00 | 6,56 | 6,71 | 6,55 | 6,68 | 8.526.046 | | 2018-01-02 | 00:00:00 | 6,67 | 6,70 | 6,63 | 6,68 | 3.692.513 | | 2018-01-03 | 00:00:00 | 6,65 | 6,73 | 6,64 | 6,70 | 3.551.802 | | 2018-01-04 | 00:00:00 | 6,71 | 6,78 | 6,70 | 6,76 | 3.517.210 | | 2018-01-05 | 00:00:00 | 6,80 | 6,83 | 6,74 | 6,81 | 1.728.268 | | 2018-01-08 | 00:00:00 | 6,75 | 6,82 | 6,73 | 6,79 | 2.913.414 | | 2018-01-09 | 00:00:00 | 6,82 | 6,82 | 6,76 | 6,77 | 3.344.630 | | 2018-01-10 | 00:00:00 | 6,80 | 6,80 | 6,74 | 6,79 | 3.628.460 | | 2018-01-11 | 00:00:00 | 6,77 | 6,92 | 6,75 | 6,89 | 6.292.746 | | 2018-01-12 | 00:00:00 | 6,86 | 7,04 | 6,84 | 7,02 | 5.956.735 | | 2018-01-16 | 00:00:00 | 6,99 | 6,99 | 6,91 | 6,94 | 3.634.087 | | 2018-01-17 | 00:00:00 | 7,12 | 7,35 | 7,12 | 7,34 | 16.145.837 | | 2018-01-18 | 00:00:00 | 7,32 | 7,37 | 7,27 | 7,28 | 6.101.770 | | 2018-01-19 | 00:00:00 | 7,31 | 7,32 | 7,24 | 7,29 | 6.881.798 | | 2018-01-22 | 00:00:00 | 7,14 | 7,21 | 7,12 | 7,18 | 6.690.910 | | 2018-01-23 | 00:00:00 | 7,10 | 7,17 | 7,09 | 7,16 | 3.928.288 | | 2018-01-24 | 00:00:00 | 7,12 | 7,15 | 7,05 | 7,11 | 5.478.460 | | 2018-01-25 | 00:00:00 | 7,07 | 7,09 | 6,86 | 6,89 | 4.307.116 | | 2018-01-26 | 00:00:00 | 6,85 | 6,93 | 6,85 | 6,92 | 3.084.537 | | 2018-01-29 | 00:00:00 | 7,01 | 7,02 | 6,94 | 7,01 | 5.577.437 | | 2018-01-30 | 00:00:00 | 7,13 | 7,14 | 6,98 | 7,01 | 6.046.062 | | 2018-01-31 | 00:00:00 | 6,61 | 6,61 | 6,28 | 6,44 | 19.542.865 | | 2018-02-01 | 00:00:00 | 6,56 | 6,66 | 6,51 | 6,64 | 13.347.137 | | 2018-02-02 | 00:00:00 | 6,69 | 6,79 | 6,68 | 6,71 | 7.147.649 | | 2018-02-05 | 00:00:00 | 6,44 | 6,57 | 6,19 | 6,20 | 10.756.292 | | 2018-02-06 | 00:00:00 | 6,14 | 6,44 | 6,13 | 6,41 | 10.046.386 | | 2018-02-07 | 00:00:00 | 6,43 | 6,54 | 6,39 | 6,42 | 4.468.263 | | 2018-02-08 | 00:00:00 | 6,43 | 6,44 | 6,24 | 6,24 | 5.792.882 | | 2018-02-09 | 00:00:00 | 6,41 | 6,47 | 6,20 | 6,39 | 7.340.660 | | 2018-02-12 | 00:00:00 | 6,44 | 6,63 | 6,44 | 6,57 | 8.911.601 | | 2018-02-13 | 00:00:00 | 6,55 | 6,61 | 6,52 | 6,55 | 3.001.449 | | 2018-02-14 | 00:00:00 | 6,46 | 6,68 | 6,46 | 6,66 | 4.517.049 | | 2018-02-15 | 00:00:00 | 6,73 | 6,80 | 6,65 | 6,78 | 4.692.204 | | 2018-02-16 | 00:00:00 | 6,72 | 6,80 | 6,72 | 6,74 | 2.648.605 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
