(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 | | 2004-06-21 | 00:00:00 | 26,99 | 27,10 | 26,67 | 26,73 | 2.911.100 | | 2004-06-22 | 00:00:00 | 26,78 | 27,44 | 26,74 | 27,35 | 1.707.100 | | 2004-06-23 | 00:00:00 | 27,87 | 29,45 | 27,80 | 29,13 | 8.224.100 | | 2004-06-24 | 00:00:00 | 29,07 | 29,57 | 29,06 | 29,35 | 3.791.900 | | 2004-06-25 | 00:00:00 | 29,12 | 29,57 | 29,00 | 29,43 | 1.978.100 | | 2004-06-28 | 00:00:00 | 29,69 | 29,85 | 29,39 | 29,43 | 3.522.300 | | 2004-06-29 | 00:00:00 | 29,24 | 29,78 | 29,16 | 29,68 | 3.229.200 | | 2004-06-30 | 00:00:00 | 30,05 | 30,08 | 29,44 | 29,90 | 3.339.200 | | 2004-07-01 | 00:00:00 | 30,06 | 30,19 | 29,19 | 29,35 | 4.705.600 | | 2004-07-02 | 00:00:00 | 29,55 | 29,69 | 29,27 | 29,48 | 1.880.900 | | 2004-07-06 | 00:00:00 | 29,19 | 29,37 | 28,62 | 28,88 | 2.346.100 | | 2004-07-07 | 00:00:00 | 28,92 | 29,38 | 28,91 | 29,33 | 2.323.000 | | 2004-07-08 | 00:00:00 | 29,17 | 29,17 | 28,40 | 28,43 | 3.748.800 | | 2004-07-09 | 00:00:00 | 28,64 | 28,84 | 27,65 | 27,88 | 5.752.800 | | 2004-07-12 | 00:00:00 | 27,60 | 27,69 | 26,86 | 27,24 | 3.706.800 | | 2004-07-13 | 00:00:00 | 27,35 | 27,50 | 26,95 | 27,25 | 2.864.200 | | 2004-07-14 | 00:00:00 | 27,43 | 28,45 | 27,43 | 28,00 | 6.307.000 | | 2004-07-15 | 00:00:00 | 27,20 | 27,54 | 26,06 | 26,23 | 12.463.900 | | 2004-07-16 | 00:00:00 | 27,23 | 27,32 | 26,74 | 26,80 | 3.771.500 | | 2004-07-19 | 00:00:00 | 27,27 | 27,32 | 25,99 | 26,37 | 4.579.800 | | 2004-07-20 | 00:00:00 | 26,40 | 27,09 | 26,32 | 26,65 | 6.157.000 | | 2004-07-21 | 00:00:00 | 28,88 | 29,14 | 27,50 | 27,61 | 13.895.300 | | 2004-07-22 | 00:00:00 | 27,26 | 27,71 | 27,05 | 27,60 | 4.582.800 | | 2004-07-23 | 00:00:00 | 27,07 | 27,39 | 26,28 | 26,64 | 4.033.600 | | 2004-07-26 | 00:00:00 | 26,26 | 26,50 | 25,52 | 25,87 | 4.410.100 | | 2004-07-27 | 00:00:00 | 26,30 | 26,88 | 26,30 | 26,77 | 3.351.100 | | 2004-07-28 | 00:00:00 | 26,72 | 26,86 | 26,08 | 26,66 | 2.650.700 | | 2004-07-29 | 00:00:00 | 26,88 | 27,25 | 26,83 | 27,04 | 2.280.900 | | 2004-07-30 | 00:00:00 | 26,60 | 26,99 | 26,46 | 26,71 | 1.644.900 | | 2004-08-02 | 00:00:00 | 26,33 | 26,84 | 26,26 | 26,70 | 2.038.800 | | 2004-08-03 | 00:00:00 | 26,71 | 26,78 | 26,05 | 26,07 | 1.788.900 | | 2004-08-04 | 00:00:00 | 25,92 | 26,19 | 25,62 | 26,07 | 2.090.500 | | 2004-08-05 | 00:00:00 | 26,56 | 26,72 | 25,84 | 25,84 | 3.593.700 | | 2004-08-06 | 00:00:00 | 25,91 | 26,07 | 25,26 | 25,41 | 3.549.400 | | 2004-08-09 | 00:00:00 | 25,25 | 25,34 | 24,98 | 25,16 | 3.244.000 | | 2004-08-10 | 00:00:00 | 25,75 | 25,97 | 25,44 | 25,93 | 3.499.300 | | 2004-08-11 | 00:00:00 | 24,80 | 24,80 | 24,10 | 24,70 | 5.172.900 | | 2004-08-12 | 00:00:00 | 23,59 | 23,91 | 23,18 | 23,54 | 5.650.700 | | 2004-08-13 | 00:00:00 | 23,93 | 24,18 | 23,87 | 24,11 | 3.616.700 | | 2004-08-16 | 00:00:00 | 24,46 | 25,25 | 24,26 | 25,09 | 3.481.100 | | 2004-08-17 | 00:00:00 | 25,62 | 25,75 | 25,40 | 25,60 | 2.905.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
