(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 | | 2004-12-09 | 00:00:00 | 32,39 | 32,40 | 31,58 | 31,95 | 8.692.800 | | 2004-12-10 | 00:00:00 | 31,64 | 32,10 | 31,59 | 31,81 | 1.928.700 | | 2004-12-13 | 00:00:00 | 32,38 | 32,50 | 31,90 | 32,37 | 2.659.800 | | 2004-12-14 | 00:00:00 | 32,05 | 32,51 | 32,04 | 32,34 | 1.284.700 | | 2004-12-15 | 00:00:00 | 32,20 | 32,43 | 31,76 | 31,95 | 1.688.000 | | 2004-12-16 | 00:00:00 | 32,17 | 32,37 | 31,35 | 31,60 | 3.025.200 | | 2004-12-17 | 00:00:00 | 31,42 | 32,03 | 31,25 | 32,00 | 7.108.200 | | 2004-12-20 | 00:00:00 | 32,34 | 32,64 | 31,83 | 31,93 | 3.781.100 | | 2004-12-21 | 00:00:00 | 31,91 | 32,14 | 31,73 | 31,97 | 1.821.500 | | 2004-12-22 | 00:00:00 | 31,79 | 31,82 | 31,48 | 31,49 | 2.650.100 | | 2004-12-23 | 00:00:00 | 31,45 | 31,49 | 31,03 | 31,33 | 1.810.200 | | 2004-12-27 | 00:00:00 | 31,65 | 31,87 | 31,50 | 31,60 | 1.312.400 | | 2004-12-28 | 00:00:00 | 31,75 | 31,99 | 31,67 | 31,99 | 1.184.400 | | 2004-12-29 | 00:00:00 | 31,87 | 32,17 | 31,76 | 32,00 | 1.021.200 | | 2004-12-30 | 00:00:00 | 32,06 | 32,11 | 31,83 | 31,88 | 1.366.800 | | 2004-12-31 | 00:00:00 | 31,80 | 31,88 | 31,40 | 31,49 | 2.151.400 | | 2005-01-03 | 00:00:00 | 32,31 | 32,31 | 31,29 | 31,38 | 5.415.600 | | 2005-01-04 | 00:00:00 | 32,09 | 32,49 | 31,52 | 31,65 | 4.370.000 | | 2005-01-05 | 00:00:00 | 31,43 | 31,45 | 30,78 | 30,90 | 6.097.500 | | 2005-01-06 | 00:00:00 | 30,90 | 31,10 | 30,68 | 30,82 | 3.072.200 | | 2005-01-07 | 00:00:00 | 31,16 | 31,38 | 30,42 | 30,49 | 2.586.500 | | 2005-01-10 | 00:00:00 | 31,24 | 31,29 | 30,89 | 30,93 | 4.308.300 | | 2005-01-11 | 00:00:00 | 30,98 | 31,09 | 30,43 | 30,43 | 4.956.900 | | 2005-01-12 | 00:00:00 | 30,52 | 30,56 | 29,58 | 29,97 | 8.061.100 | | 2005-01-13 | 00:00:00 | 29,53 | 30,22 | 29,39 | 29,75 | 8.966.300 | | 2005-01-14 | 00:00:00 | 30,25 | 30,35 | 29,89 | 30,20 | 6.703.600 | | 2005-01-18 | 00:00:00 | 30,14 | 30,79 | 29,88 | 30,57 | 3.073.400 | | 2005-01-19 | 00:00:00 | 30,60 | 30,68 | 29,73 | 29,73 | 3.850.500 | | 2005-01-20 | 00:00:00 | 29,28 | 29,44 | 28,81 | 28,83 | 7.178.300 | | 2005-01-21 | 00:00:00 | 29,06 | 29,30 | 28,70 | 28,77 | 4.190.700 | | 2005-01-24 | 00:00:00 | 28,82 | 28,99 | 28,01 | 28,12 | 7.296.200 | | 2005-01-25 | 00:00:00 | 28,69 | 28,98 | 28,64 | 28,70 | 3.354.300 | | 2005-01-26 | 00:00:00 | 29,00 | 29,43 | 28,97 | 29,38 | 3.325.100 | | 2005-01-27 | 00:00:00 | 29,95 | 30,00 | 29,44 | 29,57 | 6.670.100 | | 2005-01-28 | 00:00:00 | 29,50 | 29,55 | 28,83 | 29,08 | 4.228.200 | | 2005-01-31 | 00:00:00 | 29,65 | 29,65 | 29,20 | 29,33 | 1.951.500 | | 2005-02-01 | 00:00:00 | 29,55 | 30,41 | 29,43 | 30,11 | 3.061.200 | | 2005-02-02 | 00:00:00 | 30,26 | 30,32 | 29,87 | 30,08 | 1.651.300 | | 2005-02-03 | 00:00:00 | 29,27 | 29,41 | 28,90 | 29,04 | 4.299.900 | | 2005-02-04 | 00:00:00 | 29,22 | 29,52 | 29,15 | 29,51 | 2.674.700 | | 2005-02-07 | 00:00:00 | 29,83 | 30,00 | 29,58 | 29,74 | 3.074.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
