(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 8,70 | 8,71 | 8,57 | 8,64 | 3.581.419 | | 2018-10-08 | 00:00:00 | 8,52 | 8,63 | 8,46 | 8,59 | 3.509.648 | | 2018-10-09 | 00:00:00 | 8,57 | 8,77 | 8,55 | 8,71 | 4.757.020 | | 2018-10-10 | 00:00:00 | 8,55 | 8,57 | 8,38 | 8,38 | 4.998.399 | | 2018-10-11 | 00:00:00 | 8,29 | 8,35 | 8,17 | 8,25 | 5.430.015 | | 2018-10-12 | 00:00:00 | 8,31 | 8,31 | 8,18 | 8,23 | 9.405.695 | | 2018-10-15 | 00:00:00 | 8,27 | 8,37 | 8,18 | 8,34 | 16.461.036 | | 2018-10-16 | 00:00:00 | 8,54 | 8,66 | 8,53 | 8,63 | 3.239.183 | | 2018-10-17 | 00:00:00 | 8,66 | 8,86 | 8,60 | 8,74 | 7.045.587 | | 2018-10-18 | 00:00:00 | 9,08 | 9,35 | 8,98 | 9,20 | 19.208.806 | | 2018-10-19 | 00:00:00 | 9,45 | 9,45 | 9,36 | 9,36 | 20.247.741 | | 2018-10-22 | 00:00:00 | 9,35 | 9,36 | 9,23 | 9,33 | 9.276.660 | | 2018-10-23 | 00:00:00 | 9,03 | 9,19 | 8,95 | 9,15 | 9.929.759 | | 2018-10-24 | 00:00:00 | 9,01 | 9,10 | 8,79 | 8,80 | 5.918.447 | | 2018-10-25 | 00:00:00 | 8,74 | 8,79 | 8,62 | 8,72 | 26.303.363 | | 2018-10-26 | 00:00:00 | 8,59 | 8,65 | 8,49 | 8,52 | 23.995.224 | | 2018-10-29 | 00:00:00 | 8,62 | 8,69 | 8,48 | 8,55 | 7.452.255 | | 2018-10-30 | 00:00:00 | 8,55 | 8,68 | 8,52 | 8,57 | 15.459.304 | | 2018-10-31 | 00:00:00 | 8,59 | 8,76 | 8,59 | 8,66 | 13.289.628 | | 2018-11-01 | 00:00:00 | 8,71 | 8,83 | 8,70 | 8,83 | 8.601.224 | | 2018-11-02 | 00:00:00 | 8,96 | 9,06 | 8,85 | 8,90 | 5.200.991 | | 2018-11-05 | 00:00:00 | 8,95 | 8,98 | 8,89 | 8,94 | 6.794.165 | | 2018-11-06 | 00:00:00 | 8,92 | 8,99 | 8,91 | 8,95 | 6.847.951 | | 2018-11-07 | 00:00:00 | 9,03 | 9,16 | 9,00 | 9,15 | 4.742.796 | | 2018-11-08 | 00:00:00 | 9,02 | 9,14 | 9,01 | 9,13 | 5.778.616 | | 2018-11-09 | 00:00:00 | 9,06 | 9,07 | 8,97 | 9,01 | 8.894.113 | | 2018-11-12 | 00:00:00 | 8,93 | 8,95 | 8,75 | 8,75 | 6.157.813 | | 2018-11-13 | 00:00:00 | 8,86 | 8,95 | 8,83 | 8,92 | 5.999.525 | | 2018-11-14 | 00:00:00 | 8,69 | 8,73 | 8,48 | 8,48 | 7.569.057 | | 2018-11-15 | 00:00:00 | 8,48 | 8,58 | 8,36 | 8,52 | 6.895.984 | | 2018-11-16 | 00:00:00 | 8,53 | 8,58 | 8,48 | 8,56 | 4.099.681 | | 2018-11-19 | 00:00:00 | 8,55 | 8,58 | 8,38 | 8,41 | 4.202.621 | | 2018-11-20 | 00:00:00 | 8,11 | 8,23 | 8,04 | 8,12 | 7.024.739 | | 2018-11-21 | 00:00:00 | 8,19 | 8,23 | 8,13 | 8,17 | 2.778.946 | | 2018-11-23 | 00:00:00 | 8,27 | 8,39 | 8,26 | 8,34 | 3.167.377 | | 2018-11-26 | 00:00:00 | 8,46 | 8,47 | 8,37 | 8,43 | 2.820.708 | | 2018-11-27 | 00:00:00 | 8,34 | 8,38 | 8,24 | 8,25 | 3.860.838 | | 2018-11-28 | 00:00:00 | 8,35 | 8,49 | 8,32 | 8,45 | 3.995.369 | | 2018-11-29 | 00:00:00 | 8,41 | 8,46 | 8,34 | 8,41 | 3.721.026 | | 2018-11-30 | 00:00:00 | 8,40 | 8,43 | 8,33 | 8,39 | 3.860.565 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
