(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 | | 2018-04-17 | 00:00:00 | 6,39 | 6,53 | 6,38 | 6,52 | 2.527.966 | | 2018-04-18 | 00:00:00 | 6,46 | 6,50 | 6,34 | 6,37 | 4.452.200 | | 2018-04-19 | 00:00:00 | 6,50 | 6,65 | 6,48 | 6,64 | 10.400.186 | | 2018-04-20 | 00:00:00 | 7,70 | 7,93 | 7,65 | 7,78 | 44.274.978 | | 2018-04-23 | 00:00:00 | 7,68 | 7,70 | 7,59 | 7,65 | 14.430.659 | | 2018-04-24 | 00:00:00 | 7,64 | 7,80 | 7,64 | 7,69 | 28.912.322 | | 2018-04-25 | 00:00:00 | 7,78 | 7,89 | 7,66 | 7,69 | 27.322.013 | | 2018-04-26 | 00:00:00 | 7,72 | 7,72 | 7,58 | 7,60 | 6.555.380 | | 2018-04-27 | 00:00:00 | 7,57 | 7,61 | 7,53 | 7,59 | 7.128.366 | | 2018-04-30 | 00:00:00 | 7,68 | 7,69 | 7,54 | 7,55 | 3.656.266 | | 2018-05-01 | 00:00:00 | 7,50 | 7,53 | 7,47 | 7,51 | 2.686.881 | | 2018-05-02 | 00:00:00 | 7,55 | 7,57 | 7,42 | 7,44 | 4.938.422 | | 2018-05-03 | 00:00:00 | 7,53 | 7,55 | 7,41 | 7,52 | 4.416.015 | | 2018-05-04 | 00:00:00 | 7,64 | 7,75 | 7,63 | 7,73 | 3.371.080 | | 2018-05-07 | 00:00:00 | 7,87 | 7,91 | 7,79 | 7,83 | 5.084.371 | | 2018-05-08 | 00:00:00 | 7,85 | 7,89 | 7,78 | 7,89 | 6.644.085 | | 2018-05-09 | 00:00:00 | 8,00 | 8,05 | 7,90 | 7,94 | 3.832.059 | | 2018-05-10 | 00:00:00 | 8,00 | 8,01 | 7,86 | 7,92 | 18.291.918 | | 2018-05-11 | 00:00:00 | 7,92 | 7,93 | 7,83 | 7,91 | 9.956.066 | | 2018-05-14 | 00:00:00 | 7,78 | 7,83 | 7,70 | 7,72 | 6.388.109 | | 2018-05-15 | 00:00:00 | 7,67 | 7,71 | 7,61 | 7,70 | 3.507.046 | | 2018-05-16 | 00:00:00 | 7,66 | 7,70 | 7,61 | 7,66 | 2.918.382 | | 2018-05-17 | 00:00:00 | 7,65 | 7,70 | 7,61 | 7,68 | 3.283.105 | | 2018-05-18 | 00:00:00 | 7,69 | 7,75 | 7,68 | 7,69 | 2.805.372 | | 2018-05-21 | 00:00:00 | 7,73 | 7,76 | 7,71 | 7,74 | 1.937.612 | | 2018-05-22 | 00:00:00 | 7,62 | 7,67 | 7,57 | 7,58 | 4.437.330 | | 2018-05-23 | 00:00:00 | 7,40 | 7,48 | 7,35 | 7,47 | 4.474.721 | | 2018-05-24 | 00:00:00 | 7,52 | 7,54 | 7,42 | 7,46 | 3.483.233 | | 2018-05-25 | 00:00:00 | 7,44 | 7,46 | 7,40 | 7,42 | 2.114.905 | | 2018-05-29 | 00:00:00 | 7,18 | 7,26 | 7,16 | 7,21 | 3.425.691 | | 2018-05-30 | 00:00:00 | 7,25 | 7,31 | 7,20 | 7,26 | 2.059.786 | | 2018-05-31 | 00:00:00 | 7,29 | 7,31 | 7,17 | 7,22 | 1.308.591 | | 2018-06-01 | 00:00:00 | 7,23 | 7,28 | 7,20 | 7,25 | 1.303.938 | | 2018-06-04 | 00:00:00 | 7,28 | 7,31 | 7,25 | 7,29 | 2.551.380 | | 2018-06-05 | 00:00:00 | 7,29 | 7,33 | 7,26 | 7,32 | 3.007.357 | | 2018-06-06 | 00:00:00 | 7,31 | 7,38 | 7,27 | 7,37 | 2.961.873 | | 2018-06-07 | 00:00:00 | 7,30 | 7,34 | 7,22 | 7,26 | 2.964.915 | | 2018-06-08 | 00:00:00 | 7,26 | 7,29 | 7,22 | 7,25 | 1.788.730 | | 2018-06-11 | 00:00:00 | 7,21 | 7,31 | 7,20 | 7,28 | 2.288.470 | | 2018-06-12 | 00:00:00 | 7,37 | 7,46 | 7,33 | 7,44 | 5.808.817 | | 2018-06-13 | 00:00:00 | 7,58 | 7,75 | 7,57 | 7,69 | 7.125.656 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
