(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 9,57 | 10,00 | 9,57 | 9,99 | 6.983.300 | | 2003-01-15 | 00:00:00 | 10,20 | 10,24 | 9,40 | 9,63 | 3.595.600 | | 2003-01-16 | 00:00:00 | 9,56 | 9,69 | 9,41 | 9,54 | 2.787.100 | | 2003-01-17 | 00:00:00 | 9,08 | 9,14 | 8,76 | 8,82 | 3.041.400 | | 2003-01-21 | 00:00:00 | 8,75 | 9,46 | 8,32 | 8,46 | 3.059.300 | | 2003-01-22 | 00:00:00 | 8,44 | 8,77 | 8,36 | 8,42 | 2.340.500 | | 2003-01-23 | 00:00:00 | 8,84 | 8,93 | 8,29 | 8,48 | 2.965.100 | | 2003-01-24 | 00:00:00 | 8,74 | 8,75 | 8,29 | 8,36 | 1.597.300 | | 2003-01-27 | 00:00:00 | 7,91 | 8,13 | 7,74 | 7,93 | 2.330.400 | | 2003-01-28 | 00:00:00 | 7,89 | 8,10 | 7,60 | 7,88 | 3.590.400 | | 2003-01-29 | 00:00:00 | 7,95 | 8,30 | 7,85 | 8,21 | 2.208.300 | | 2003-01-30 | 00:00:00 | 8,35 | 8,48 | 8,19 | 8,26 | 2.891.700 | | 2003-01-31 | 00:00:00 | 8,15 | 8,59 | 8,05 | 8,13 | 5.860.900 | | 2003-02-03 | 00:00:00 | 7,41 | 7,60 | 7,22 | 7,31 | 8.195.000 | | 2003-02-04 | 00:00:00 | 6,65 | 6,79 | 6,51 | 6,65 | 6.112.900 | | 2003-02-05 | 00:00:00 | 6,88 | 6,99 | 6,67 | 6,72 | 3.034.200 | | 2003-02-06 | 00:00:00 | 7,42 | 7,60 | 7,18 | 7,23 | 7.891.700 | | 2003-02-07 | 00:00:00 | 7,57 | 7,60 | 7,20 | 7,31 | 2.897.600 | | 2003-02-10 | 00:00:00 | 7,37 | 7,40 | 7,08 | 7,29 | 1.992.800 | | 2003-02-11 | 00:00:00 | 7,36 | 7,47 | 7,26 | 7,31 | 2.129.400 | | 2003-02-12 | 00:00:00 | 7,32 | 7,45 | 7,27 | 7,29 | 1.893.300 | | 2003-02-13 | 00:00:00 | 7,25 | 7,25 | 7,01 | 7,18 | 6.312.700 | | 2003-02-14 | 00:00:00 | 7,06 | 7,40 | 7,01 | 7,36 | 2.090.800 | | 2003-02-18 | 00:00:00 | 7,53 | 7,75 | 7,29 | 7,68 | 3.417.200 | | 2003-02-19 | 00:00:00 | 7,53 | 7,58 | 7,32 | 7,40 | 2.519.800 | | 2003-02-20 | 00:00:00 | 7,28 | 7,32 | 7,13 | 7,25 | 2.595.000 | | 2003-02-21 | 00:00:00 | 7,21 | 7,24 | 6,98 | 7,10 | 3.022.100 | | 2003-02-24 | 00:00:00 | 6,89 | 6,96 | 6,75 | 6,79 | 2.729.700 | | 2003-02-25 | 00:00:00 | 6,60 | 6,73 | 6,39 | 6,64 | 3.170.400 | | 2003-02-26 | 00:00:00 | 6,35 | 6,55 | 6,34 | 6,34 | 2.519.400 | | 2003-02-27 | 00:00:00 | 6,40 | 6,60 | 6,33 | 6,49 | 2.316.300 | | 2003-02-28 | 00:00:00 | 6,47 | 6,56 | 6,42 | 6,49 | 980.500 | | 2003-03-03 | 00:00:00 | 6,70 | 6,77 | 6,38 | 6,43 | 3.146.700 | | 2003-03-04 | 00:00:00 | 6,33 | 6,40 | 6,25 | 6,30 | 2.465.600 | | 2003-03-05 | 00:00:00 | 6,21 | 6,32 | 6,08 | 6,25 | 2.272.000 | | 2003-03-06 | 00:00:00 | 6,04 | 6,06 | 5,89 | 5,90 | 2.557.800 | | 2003-03-07 | 00:00:00 | 5,83 | 6,10 | 5,78 | 6,04 | 3.054.600 | | 2003-03-10 | 00:00:00 | 5,85 | 5,87 | 5,60 | 5,65 | 2.992.300 | | 2003-03-11 | 00:00:00 | 5,30 | 5,38 | 5,20 | 5,35 | 14.588.600 | | 2003-03-12 | 00:00:00 | 5,33 | 5,67 | 5,33 | 5,61 | 8.319.300 | | 2003-03-13 | 00:00:00 | 5,73 | 6,12 | 5,68 | 6,11 | 5.421.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
