(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 | | 2004-02-25 | 00:00:00 | 27,52 | 28,54 | 27,51 | 28,45 | 6.345.900 | | 2004-02-26 | 00:00:00 | 28,27 | 29,07 | 28,15 | 28,97 | 6.140.900 | | 2004-02-27 | 00:00:00 | 29,19 | 29,60 | 28,75 | 29,01 | 3.174.200 | | 2004-03-01 | 00:00:00 | 29,02 | 29,66 | 29,00 | 29,59 | 2.763.300 | | 2004-03-02 | 00:00:00 | 29,50 | 29,86 | 29,00 | 29,19 | 3.440.600 | | 2004-03-03 | 00:00:00 | 29,85 | 30,75 | 29,51 | 30,61 | 4.588.700 | | 2004-03-04 | 00:00:00 | 30,11 | 30,29 | 29,88 | 30,19 | 2.405.800 | | 2004-03-05 | 00:00:00 | 30,27 | 31,31 | 30,23 | 31,00 | 4.108.300 | | 2004-03-08 | 00:00:00 | 31,23 | 31,41 | 30,55 | 30,72 | 2.104.600 | | 2004-03-09 | 00:00:00 | 30,09 | 30,25 | 29,18 | 29,51 | 3.046.600 | | 2004-03-10 | 00:00:00 | 28,62 | 29,07 | 28,31 | 28,31 | 3.778.100 | | 2004-03-11 | 00:00:00 | 27,09 | 27,64 | 26,56 | 26,58 | 8.096.200 | | 2004-03-12 | 00:00:00 | 27,45 | 27,85 | 27,21 | 27,84 | 5.658.500 | | 2004-03-15 | 00:00:00 | 27,98 | 28,27 | 26,88 | 26,91 | 3.787.000 | | 2004-03-16 | 00:00:00 | 27,42 | 27,68 | 26,96 | 27,24 | 4.411.100 | | 2004-03-17 | 00:00:00 | 27,79 | 28,77 | 27,78 | 28,57 | 3.221.300 | | 2004-03-18 | 00:00:00 | 27,95 | 28,10 | 27,04 | 27,59 | 4.066.200 | | 2004-03-19 | 00:00:00 | 27,37 | 27,45 | 26,97 | 27,05 | 2.632.400 | | 2004-03-22 | 00:00:00 | 26,12 | 26,16 | 25,10 | 25,30 | 4.631.000 | | 2004-03-23 | 00:00:00 | 26,18 | 26,39 | 25,75 | 25,94 | 4.417.100 | | 2004-03-24 | 00:00:00 | 25,68 | 26,07 | 24,70 | 25,62 | 2.827.500 | | 2004-03-25 | 00:00:00 | 26,26 | 26,85 | 26,10 | 26,75 | 2.283.600 | | 2004-03-26 | 00:00:00 | 26,38 | 26,70 | 26,13 | 26,35 | 2.540.700 | | 2004-03-29 | 00:00:00 | 27,14 | 27,88 | 27,04 | 27,84 | 2.026.400 | | 2004-03-30 | 00:00:00 | 27,68 | 27,75 | 27,24 | 27,68 | 4.231.400 | | 2004-03-31 | 00:00:00 | 27,60 | 27,93 | 27,42 | 27,76 | 1.692.400 | | 2004-04-01 | 00:00:00 | 30,01 | 30,05 | 29,49 | 29,87 | 9.966.500 | | 2004-04-02 | 00:00:00 | 30,67 | 30,70 | 30,05 | 30,54 | 3.290.800 | | 2004-04-05 | 00:00:00 | 30,36 | 30,88 | 30,30 | 30,88 | 2.472.300 | | 2004-04-06 | 00:00:00 | 30,27 | 30,96 | 30,11 | 30,60 | 4.170.700 | | 2004-04-07 | 00:00:00 | 31,44 | 31,49 | 30,86 | 31,23 | 3.168.400 | | 2004-04-08 | 00:00:00 | 31,32 | 31,43 | 30,54 | 30,74 | 2.279.600 | | 2004-04-12 | 00:00:00 | 30,74 | 30,90 | 30,48 | 30,68 | 1.819.700 | | 2004-04-13 | 00:00:00 | 30,63 | 30,70 | 29,72 | 29,90 | 3.923.900 | | 2004-04-14 | 00:00:00 | 29,31 | 29,70 | 29,25 | 29,56 | 2.236.000 | | 2004-04-15 | 00:00:00 | 30,11 | 30,22 | 29,25 | 29,63 | 2.409.200 | | 2004-04-16 | 00:00:00 | 30,20 | 30,20 | 29,47 | 29,61 | 2.856.600 | | 2004-04-19 | 00:00:00 | 30,34 | 30,65 | 30,16 | 30,56 | 2.725.500 | | 2004-04-20 | 00:00:00 | 31,30 | 31,80 | 30,37 | 30,38 | 4.909.900 | | 2004-04-21 | 00:00:00 | 31,08 | 31,20 | 30,43 | 30,97 | 4.551.000 | | 2004-04-22 | 00:00:00 | 31,10 | 32,32 | 31,10 | 32,25 | 7.578.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
