(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 11,35 | 11,60 | 11,26 | 11,56 | 2.293.500 | | 2003-07-09 | 00:00:00 | 11,27 | 11,40 | 11,13 | 11,16 | 2.766.800 | | 2003-07-10 | 00:00:00 | 11,06 | 11,07 | 10,65 | 10,69 | 3.853.500 | | 2003-07-11 | 00:00:00 | 10,76 | 10,99 | 10,75 | 10,89 | 2.205.500 | | 2003-07-14 | 00:00:00 | 11,23 | 11,40 | 11,10 | 11,23 | 2.716.800 | | 2003-07-15 | 00:00:00 | 11,98 | 12,10 | 11,65 | 11,82 | 4.588.300 | | 2003-07-16 | 00:00:00 | 11,85 | 11,88 | 11,55 | 11,70 | 2.533.600 | | 2003-07-17 | 00:00:00 | 10,87 | 10,95 | 10,29 | 10,79 | 13.009.100 | | 2003-07-18 | 00:00:00 | 13,07 | 13,29 | 12,25 | 12,57 | 18.580.700 | | 2003-07-21 | 00:00:00 | 12,86 | 13,26 | 12,76 | 13,01 | 5.256.600 | | 2003-07-22 | 00:00:00 | 12,67 | 12,95 | 12,51 | 12,75 | 3.475.400 | | 2003-07-23 | 00:00:00 | 13,06 | 13,12 | 12,88 | 13,06 | 2.472.000 | | 2003-07-24 | 00:00:00 | 13,30 | 13,44 | 13,15 | 13,17 | 2.307.700 | | 2003-07-25 | 00:00:00 | 13,37 | 13,91 | 13,37 | 13,84 | 3.700.300 | | 2003-07-28 | 00:00:00 | 14,29 | 14,43 | 14,21 | 14,35 | 4.757.900 | | 2003-07-29 | 00:00:00 | 14,25 | 14,31 | 13,83 | 13,95 | 3.655.700 | | 2003-07-30 | 00:00:00 | 14,06 | 14,14 | 13,89 | 13,96 | 1.411.200 | | 2003-07-31 | 00:00:00 | 14,11 | 14,60 | 14,05 | 14,26 | 2.448.000 | | 2003-08-01 | 00:00:00 | 14,22 | 14,35 | 14,06 | 14,30 | 2.709.900 | | 2003-08-04 | 00:00:00 | 14,30 | 14,84 | 14,15 | 14,65 | 3.520.100 | | 2003-08-05 | 00:00:00 | 14,65 | 14,72 | 14,27 | 14,28 | 2.929.600 | | 2003-08-06 | 00:00:00 | 14,08 | 14,13 | 13,78 | 13,88 | 2.692.300 | | 2003-08-07 | 00:00:00 | 13,87 | 14,13 | 13,83 | 14,09 | 1.064.500 | | 2003-08-08 | 00:00:00 | 14,19 | 14,28 | 13,91 | 14,03 | 1.313.800 | | 2003-08-11 | 00:00:00 | 13,85 | 14,52 | 13,65 | 13,83 | 1.435.100 | | 2003-08-12 | 00:00:00 | 13,92 | 14,35 | 13,91 | 14,33 | 1.491.200 | | 2003-08-13 | 00:00:00 | 14,35 | 14,61 | 14,27 | 14,54 | 2.539.700 | | 2003-08-14 | 00:00:00 | 14,43 | 14,52 | 14,30 | 14,35 | 1.527.200 | | 2003-08-15 | 00:00:00 | 14,34 | 14,40 | 14,12 | 14,29 | 816.800 | | 2003-08-18 | 00:00:00 | 14,35 | 14,93 | 14,25 | 14,87 | 1.952.400 | | 2003-08-19 | 00:00:00 | 15,25 | 15,56 | 14,95 | 15,52 | 2.818.500 | | 2003-08-20 | 00:00:00 | 14,90 | 15,29 | 14,88 | 15,15 | 2.586.000 | | 2003-08-21 | 00:00:00 | 15,41 | 15,69 | 14,56 | 15,56 | 2.440.800 | | 2003-08-22 | 00:00:00 | 15,67 | 15,81 | 15,20 | 15,21 | 1.466.900 | | 2003-08-25 | 00:00:00 | 15,13 | 15,18 | 14,97 | 15,10 | 857.800 | | 2003-08-26 | 00:00:00 | 14,74 | 15,24 | 14,59 | 15,10 | 1.733.200 | | 2003-08-27 | 00:00:00 | 15,17 | 15,47 | 15,17 | 15,42 | 1.275.300 | | 2003-08-28 | 00:00:00 | 15,48 | 15,59 | 15,31 | 15,56 | 1.186.600 | | 2003-08-29 | 00:00:00 | 15,36 | 15,51 | 15,31 | 15,48 | 1.004.800 | | 2003-09-02 | 00:00:00 | 15,35 | 15,65 | 15,25 | 15,63 | 1.640.100 | | 2003-09-03 | 00:00:00 | 16,05 | 16,23 | 15,95 | 16,07 | 4.505.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
