(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 | | 2018-06-13 | 00:00:00 | 7,58 | 7,75 | 7,57 | 7,69 | 7.125.656 | | 2018-06-14 | 00:00:00 | 7,79 | 7,83 | 7,77 | 7,79 | 3.494.217 | | 2018-06-15 | 00:00:00 | 7,74 | 7,79 | 7,68 | 7,79 | 4.253.021 | | 2018-06-18 | 00:00:00 | 7,65 | 7,72 | 7,64 | 7,72 | 2.013.819 | | 2018-06-19 | 00:00:00 | 7,75 | 7,88 | 7,72 | 7,86 | 6.430.062 | | 2018-06-20 | 00:00:00 | 7,91 | 7,99 | 7,91 | 7,94 | 7.764.789 | | 2018-06-21 | 00:00:00 | 7,77 | 7,78 | 7,67 | 7,71 | 4.693.132 | | 2018-06-22 | 00:00:00 | 7,77 | 7,79 | 7,67 | 7,77 | 2.137.962 | | 2018-06-25 | 00:00:00 | 7,68 | 7,71 | 7,58 | 7,64 | 4.271.349 | | 2018-06-26 | 00:00:00 | 7,61 | 7,64 | 7,56 | 7,61 | 3.592.711 | | 2018-06-27 | 00:00:00 | 7,59 | 7,63 | 7,53 | 7,55 | 6.546.607 | | 2018-06-28 | 00:00:00 | 7,42 | 7,57 | 7,38 | 7,54 | 6.347.467 | | 2018-06-29 | 00:00:00 | 7,63 | 7,77 | 7,62 | 7,67 | 5.327.294 | | 2018-07-02 | 00:00:00 | 7,53 | 7,57 | 7,47 | 7,56 | 3.976.817 | | 2018-07-03 | 00:00:00 | 7,59 | 7,66 | 7,56 | 7,62 | 4.696.297 | | 2018-07-05 | 00:00:00 | 7,65 | 7,67 | 7,58 | 7,66 | 3.462.504 | | 2018-07-06 | 00:00:00 | 7,64 | 7,81 | 7,62 | 7,80 | 5.846.951 | | 2018-07-09 | 00:00:00 | 7,77 | 7,85 | 7,71 | 7,78 | 4.885.239 | | 2018-07-10 | 00:00:00 | 7,83 | 7,85 | 7,79 | 7,81 | 2.864.841 | | 2018-07-11 | 00:00:00 | 7,72 | 7,76 | 7,65 | 7,68 | 2.622.855 | | 2018-07-12 | 00:00:00 | 7,66 | 7,77 | 7,65 | 7,74 | 2.542.899 | | 2018-07-13 | 00:00:00 | 7,74 | 7,77 | 7,70 | 7,73 | 2.960.665 | | 2018-07-16 | 00:00:00 | 7,68 | 7,70 | 7,62 | 7,65 | 6.402.399 | | 2018-07-17 | 00:00:00 | 7,68 | 7,75 | 7,62 | 7,64 | 4.150.140 | | 2018-07-18 | 00:00:00 | 8,22 | 8,39 | 8,17 | 8,27 | 20.822.756 | | 2018-07-19 | 00:00:00 | 8,28 | 8,37 | 8,21 | 8,23 | 12.429.488 | | 2018-07-20 | 00:00:00 | 8,21 | 8,28 | 8,19 | 8,25 | 6.856.379 | | 2018-07-23 | 00:00:00 | 8,24 | 8,24 | 8,14 | 8,15 | 4.556.294 | | 2018-07-24 | 00:00:00 | 8,27 | 8,31 | 8,12 | 8,14 | 3.633.614 | | 2018-07-25 | 00:00:00 | 8,28 | 8,31 | 8,22 | 8,26 | 12.820.909 | | 2018-07-26 | 00:00:00 | 8,17 | 8,20 | 8,04 | 8,09 | 9.997.654 | | 2018-07-27 | 00:00:00 | 8,05 | 8,05 | 7,91 | 7,92 | 6.300.416 | | 2018-07-30 | 00:00:00 | 8,00 | 8,02 | 7,92 | 7,94 | 2.148.146 | | 2018-07-31 | 00:00:00 | 7,87 | 7,92 | 7,81 | 7,86 | 12.861.381 | | 2018-08-01 | 00:00:00 | 7,96 | 7,96 | 7,89 | 7,92 | 2.960.785 | | 2018-08-02 | 00:00:00 | 7,80 | 7,88 | 7,80 | 7,86 | 2.701.164 | | 2018-08-03 | 00:00:00 | 7,92 | 7,96 | 7,89 | 7,96 | 1.117.798 | | 2018-08-06 | 00:00:00 | 7,91 | 7,96 | 7,88 | 7,89 | 2.125.091 | | 2018-08-07 | 00:00:00 | 7,98 | 7,99 | 7,93 | 7,94 | 1.679.246 | | 2018-08-08 | 00:00:00 | 7,98 | 8,01 | 7,96 | 7,98 | 2.683.464 | | 2018-08-09 | 00:00:00 | 7,95 | 7,99 | 7,91 | 7,91 | 1.719.915 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
