(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 | | 2018-02-16 | 00:00:00 | 6,72 | 6,80 | 6,72 | 6,74 | 2.648.605 | | 2018-02-20 | 00:00:00 | 6,68 | 6,75 | 6,64 | 6,66 | 3.354.648 | | 2018-02-21 | 00:00:00 | 6,74 | 6,78 | 6,66 | 6,66 | 2.331.953 | | 2018-02-22 | 00:00:00 | 6,63 | 6,71 | 6,63 | 6,66 | 2.518.687 | | 2018-02-23 | 00:00:00 | 6,80 | 6,95 | 6,80 | 6,90 | 5.650.096 | | 2018-02-26 | 00:00:00 | 6,94 | 7,01 | 6,88 | 6,99 | 5.141.347 | | 2018-02-27 | 00:00:00 | 6,93 | 6,94 | 6,77 | 6,78 | 6.363.071 | | 2018-02-28 | 00:00:00 | 6,78 | 6,78 | 6,61 | 6,62 | 6.612.976 | | 2018-03-01 | 00:00:00 | 6,55 | 6,58 | 6,40 | 6,48 | 4.277.260 | | 2018-03-02 | 00:00:00 | 6,48 | 6,57 | 6,45 | 6,56 | 2.266.083 | | 2018-03-05 | 00:00:00 | 6,61 | 6,75 | 6,61 | 6,74 | 2.451.177 | | 2018-03-06 | 00:00:00 | 6,82 | 6,84 | 6,73 | 6,79 | 4.204.828 | | 2018-03-07 | 00:00:00 | 6,66 | 6,76 | 6,64 | 6,75 | 3.979.956 | | 2018-03-08 | 00:00:00 | 6,81 | 6,83 | 6,76 | 6,82 | 5.484.399 | | 2018-03-09 | 00:00:00 | 6,84 | 6,92 | 6,83 | 6,87 | 1.722.112 | | 2018-03-12 | 00:00:00 | 6,79 | 6,88 | 6,78 | 6,84 | 2.568.420 | | 2018-03-13 | 00:00:00 | 6,89 | 6,91 | 6,75 | 6,75 | 3.310.536 | | 2018-03-14 | 00:00:00 | 6,85 | 6,86 | 6,72 | 6,78 | 7.400.986 | | 2018-03-15 | 00:00:00 | 6,83 | 6,87 | 6,80 | 6,84 | 14.505.929 | | 2018-03-16 | 00:00:00 | 6,79 | 6,83 | 6,72 | 6,73 | 6.584.937 | | 2018-03-19 | 00:00:00 | 6,67 | 6,69 | 6,61 | 6,66 | 10.482.989 | | 2018-03-20 | 00:00:00 | 6,60 | 6,63 | 6,55 | 6,57 | 3.126.738 | | 2018-03-21 | 00:00:00 | 6,54 | 6,66 | 6,53 | 6,60 | 2.383.804 | | 2018-03-22 | 00:00:00 | 6,45 | 6,53 | 6,40 | 6,41 | 3.108.053 | | 2018-03-23 | 00:00:00 | 6,50 | 6,53 | 6,38 | 6,40 | 4.099.330 | | 2018-03-26 | 00:00:00 | 6,47 | 6,49 | 6,30 | 6,46 | 4.900.332 | | 2018-03-27 | 00:00:00 | 6,49 | 6,51 | 6,33 | 6,36 | 2.080.054 | | 2018-03-28 | 00:00:00 | 6,40 | 6,45 | 6,34 | 6,36 | 4.607.185 | | 2018-03-29 | 00:00:00 | 6,38 | 6,43 | 6,27 | 6,40 | 3.100.910 | | 2018-04-02 | 00:00:00 | 6,28 | 6,29 | 6,10 | 6,19 | 3.820.901 | | 2018-04-03 | 00:00:00 | 6,16 | 6,20 | 6,09 | 6,16 | 3.904.835 | | 2018-04-04 | 00:00:00 | 6,02 | 6,18 | 6,00 | 6,16 | 2.741.938 | | 2018-04-05 | 00:00:00 | 6,24 | 6,27 | 6,20 | 6,23 | 2.664.360 | | 2018-04-06 | 00:00:00 | 6,27 | 6,30 | 6,16 | 6,21 | 2.295.568 | | 2018-04-09 | 00:00:00 | 6,22 | 6,30 | 6,21 | 6,22 | 1.707.200 | | 2018-04-10 | 00:00:00 | 6,32 | 6,38 | 6,31 | 6,35 | 2.467.562 | | 2018-04-11 | 00:00:00 | 6,25 | 6,39 | 6,25 | 6,33 | 3.299.132 | | 2018-04-12 | 00:00:00 | 6,26 | 6,39 | 6,26 | 6,36 | 2.919.763 | | 2018-04-13 | 00:00:00 | 6,29 | 6,32 | 6,23 | 6,26 | 2.646.073 | | 2018-04-16 | 00:00:00 | 6,38 | 6,39 | 6,28 | 6,33 | 2.591.130 | | 2018-04-17 | 00:00:00 | 6,39 | 6,53 | 6,38 | 6,52 | 2.527.966 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
