(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 | | 2003-12-26 | 00:00:00 | 17,27 | 17,42 | 17,16 | 17,27 | 770.700 | | 2003-12-29 | 00:00:00 | 17,50 | 17,94 | 17,49 | 17,90 | 1.834.200 | | 2003-12-30 | 00:00:00 | 17,85 | 17,85 | 17,41 | 17,60 | 1.561.800 | | 2003-12-31 | 00:00:00 | 17,61 | 17,76 | 17,51 | 17,70 | 750.300 | | 2004-01-02 | 00:00:00 | 18,11 | 18,26 | 18,09 | 18,16 | 1.603.000 | | 2004-01-05 | 00:00:00 | 18,23 | 18,61 | 18,19 | 18,58 | 1.752.800 | | 2004-01-06 | 00:00:00 | 18,50 | 18,86 | 18,40 | 18,66 | 1.859.300 | | 2004-01-07 | 00:00:00 | 18,21 | 18,45 | 17,93 | 18,40 | 5.004.800 | | 2004-01-08 | 00:00:00 | 20,55 | 21,38 | 20,25 | 21,11 | 11.601.500 | | 2004-01-09 | 00:00:00 | 21,25 | 22,14 | 21,07 | 21,75 | 7.384.600 | | 2004-01-12 | 00:00:00 | 22,28 | 22,81 | 22,06 | 22,70 | 4.213.700 | | 2004-01-13 | 00:00:00 | 22,82 | 22,84 | 21,76 | 22,10 | 9.778.400 | | 2004-01-14 | 00:00:00 | 21,88 | 21,96 | 21,64 | 21,95 | 2.714.400 | | 2004-01-15 | 00:00:00 | 21,64 | 22,21 | 21,43 | 22,00 | 3.543.200 | | 2004-01-16 | 00:00:00 | 22,49 | 23,13 | 22,31 | 23,08 | 6.313.600 | | 2004-01-20 | 00:00:00 | 23,18 | 23,20 | 22,69 | 23,05 | 1.898.800 | | 2004-01-21 | 00:00:00 | 22,24 | 22,74 | 22,05 | 22,66 | 4.331.300 | | 2004-01-22 | 00:00:00 | 22,82 | 22,93 | 22,09 | 22,15 | 2.780.900 | | 2004-01-23 | 00:00:00 | 22,09 | 22,21 | 21,77 | 21,89 | 2.646.000 | | 2004-01-26 | 00:00:00 | 21,86 | 22,23 | 21,72 | 22,22 | 2.034.100 | | 2004-01-27 | 00:00:00 | 22,59 | 22,93 | 22,30 | 22,32 | 1.671.400 | | 2004-01-28 | 00:00:00 | 22,29 | 22,32 | 21,68 | 21,72 | 2.948.800 | | 2004-01-29 | 00:00:00 | 21,38 | 21,50 | 20,66 | 21,13 | 4.628.200 | | 2004-01-30 | 00:00:00 | 22,27 | 23,05 | 22,13 | 23,01 | 7.129.400 | | 2004-02-02 | 00:00:00 | 22,58 | 22,81 | 22,27 | 22,51 | 3.568.500 | | 2004-02-03 | 00:00:00 | 22,18 | 22,76 | 22,10 | 22,73 | 2.830.600 | | 2004-02-04 | 00:00:00 | 22,22 | 23,17 | 22,21 | 22,53 | 9.995.800 | | 2004-02-05 | 00:00:00 | 22,91 | 23,87 | 22,90 | 23,70 | 8.481.000 | | 2004-02-06 | 00:00:00 | 26,87 | 27,09 | 26,08 | 26,77 | 18.287.600 | | 2004-02-09 | 00:00:00 | 27,85 | 27,93 | 27,34 | 27,41 | 7.094.500 | | 2004-02-10 | 00:00:00 | 28,43 | 29,38 | 28,35 | 28,92 | 9.320.700 | | 2004-02-11 | 00:00:00 | 29,38 | 29,82 | 28,91 | 29,77 | 7.120.200 | | 2004-02-12 | 00:00:00 | 28,50 | 29,04 | 28,43 | 28,57 | 3.685.700 | | 2004-02-13 | 00:00:00 | 28,46 | 28,75 | 27,91 | 28,03 | 2.006.900 | | 2004-02-17 | 00:00:00 | 29,01 | 29,11 | 28,43 | 28,64 | 3.650.500 | | 2004-02-18 | 00:00:00 | 29,56 | 29,64 | 28,87 | 28,94 | 3.021.600 | | 2004-02-19 | 00:00:00 | 29,45 | 29,50 | 28,55 | 28,57 | 3.358.200 | | 2004-02-20 | 00:00:00 | 28,57 | 28,61 | 27,42 | 27,93 | 3.343.600 | | 2004-02-23 | 00:00:00 | 29,25 | 29,27 | 27,89 | 28,15 | 5.612.100 | | 2004-02-24 | 00:00:00 | 27,75 | 28,17 | 27,56 | 27,63 | 3.411.100 | | 2004-02-25 | 00:00:00 | 27,52 | 28,54 | 27,51 | 28,45 | 6.345.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
