(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 17,92 | 18,85 | 17,90 | 18,64 | 4.574.000 | | 2003-10-30 | 00:00:00 | 18,18 | 18,45 | 17,38 | 17,60 | 10.653.000 | | 2003-10-31 | 00:00:00 | 17,21 | 17,41 | 17,05 | 17,08 | 3.979.100 | | 2003-11-03 | 00:00:00 | 17,04 | 17,17 | 16,61 | 16,85 | 4.687.400 | | 2003-11-04 | 00:00:00 | 16,73 | 16,74 | 16,58 | 16,58 | 3.231.500 | | 2003-11-05 | 00:00:00 | 15,98 | 16,06 | 15,76 | 15,98 | 5.008.600 | | 2003-11-06 | 00:00:00 | 16,56 | 16,72 | 16,44 | 16,57 | 2.592.000 | | 2003-11-07 | 00:00:00 | 16,77 | 16,83 | 16,33 | 16,42 | 1.857.800 | | 2003-11-10 | 00:00:00 | 16,11 | 16,18 | 15,80 | 15,91 | 1.525.700 | | 2003-11-11 | 00:00:00 | 15,58 | 15,66 | 15,47 | 15,64 | 1.890.500 | | 2003-11-12 | 00:00:00 | 16,17 | 16,79 | 16,01 | 16,64 | 4.338.500 | | 2003-11-13 | 00:00:00 | 16,59 | 17,00 | 16,58 | 16,89 | 2.620.000 | | 2003-11-14 | 00:00:00 | 17,10 | 17,35 | 16,94 | 17,04 | 2.940.500 | | 2003-11-17 | 00:00:00 | 16,69 | 16,75 | 16,19 | 16,40 | 1.521.500 | | 2003-11-18 | 00:00:00 | 16,45 | 16,53 | 16,12 | 16,13 | 1.866.400 | | 2003-11-19 | 00:00:00 | 16,11 | 16,24 | 15,98 | 16,19 | 1.300.500 | | 2003-11-20 | 00:00:00 | 15,73 | 16,05 | 15,66 | 15,68 | 2.835.200 | | 2003-11-21 | 00:00:00 | 15,86 | 16,05 | 15,75 | 15,80 | 1.668.800 | | 2003-11-24 | 00:00:00 | 16,05 | 16,25 | 15,97 | 16,23 | 1.865.500 | | 2003-11-25 | 00:00:00 | 16,25 | 16,35 | 16,09 | 16,17 | 819.900 | | 2003-11-26 | 00:00:00 | 16,27 | 16,35 | 15,98 | 16,18 | 2.488.100 | | 2003-11-28 | 00:00:00 | 16,30 | 16,37 | 16,22 | 16,25 | 513.800 | | 2003-12-01 | 00:00:00 | 16,37 | 16,60 | 16,36 | 16,60 | 2.268.900 | | 2003-12-02 | 00:00:00 | 16,62 | 16,83 | 16,50 | 16,52 | 1.381.000 | | 2003-12-03 | 00:00:00 | 16,95 | 17,07 | 16,67 | 16,71 | 2.447.700 | | 2003-12-04 | 00:00:00 | 17,25 | 17,30 | 16,98 | 17,26 | 3.843.400 | | 2003-12-05 | 00:00:00 | 17,08 | 17,08 | 16,62 | 16,67 | 1.617.600 | | 2003-12-08 | 00:00:00 | 16,57 | 16,80 | 16,38 | 16,68 | 1.390.500 | | 2003-12-09 | 00:00:00 | 16,56 | 16,68 | 16,00 | 16,00 | 2.335.100 | | 2003-12-10 | 00:00:00 | 15,89 | 16,17 | 15,75 | 16,05 | 3.012.200 | | 2003-12-11 | 00:00:00 | 15,85 | 16,41 | 15,83 | 16,26 | 1.330.000 | | 2003-12-12 | 00:00:00 | 16,52 | 16,65 | 16,29 | 16,50 | 1.504.400 | | 2003-12-15 | 00:00:00 | 16,76 | 16,87 | 16,33 | 16,48 | 1.836.400 | | 2003-12-16 | 00:00:00 | 16,38 | 16,42 | 16,15 | 16,28 | 1.076.200 | | 2003-12-17 | 00:00:00 | 16,15 | 16,17 | 15,85 | 16,02 | 1.858.100 | | 2003-12-18 | 00:00:00 | 15,95 | 16,87 | 15,87 | 16,87 | 8.429.000 | | 2003-12-19 | 00:00:00 | 16,84 | 16,93 | 16,59 | 16,87 | 8.570.500 | | 2003-12-22 | 00:00:00 | 16,54 | 16,89 | 16,53 | 16,71 | 1.664.700 | | 2003-12-23 | 00:00:00 | 16,95 | 17,20 | 16,93 | 17,10 | 1.953.100 | | 2003-12-24 | 00:00:00 | 17,20 | 17,51 | 17,20 | 17,30 | 1.463.600 | | 2003-12-26 | 00:00:00 | 17,27 | 17,42 | 17,16 | 17,27 | 770.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
