(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 | | 2005-06-02 | 00:00:00 | 31,38 | 31,75 | 31,38 | 31,71 | 728.400 | | 2005-06-03 | 00:00:00 | 31,81 | 31,84 | 31,36 | 31,43 | 2.936.200 | | 2005-06-06 | 00:00:00 | 31,41 | 31,61 | 31,29 | 31,37 | 1.437.300 | | 2005-06-07 | 00:00:00 | 31,44 | 31,77 | 31,44 | 31,46 | 987.100 | | 2005-06-08 | 00:00:00 | 31,73 | 31,91 | 31,46 | 31,53 | 1.560.800 | | 2005-06-09 | 00:00:00 | 31,45 | 31,72 | 31,21 | 31,54 | 1.622.000 | | 2005-06-10 | 00:00:00 | 31,55 | 31,55 | 31,21 | 31,35 | 934.100 | | 2005-06-13 | 00:00:00 | 31,05 | 31,28 | 30,87 | 31,18 | 3.597.300 | | 2005-06-14 | 00:00:00 | 31,21 | 31,69 | 31,18 | 31,45 | 2.181.400 | | 2005-06-15 | 00:00:00 | 31,52 | 31,74 | 31,38 | 31,70 | 1.324.700 | | 2005-06-16 | 00:00:00 | 31,75 | 31,77 | 31,53 | 31,68 | 852.600 | | 2005-06-17 | 00:00:00 | 32,12 | 32,45 | 32,05 | 32,37 | 1.762.200 | | 2005-06-20 | 00:00:00 | 32,29 | 32,95 | 32,19 | 32,80 | 2.512.700 | | 2005-06-21 | 00:00:00 | 32,73 | 33,22 | 32,73 | 33,21 | 1.630.300 | | 2005-06-22 | 00:00:00 | 32,98 | 33,23 | 32,90 | 33,19 | 2.275.400 | | 2005-06-23 | 00:00:00 | 33,51 | 33,87 | 33,16 | 33,18 | 3.458.300 | | 2005-06-24 | 00:00:00 | 33,18 | 33,30 | 32,89 | 33,11 | 1.753.100 | | 2005-06-27 | 00:00:00 | 33,00 | 33,03 | 32,43 | 32,68 | 1.715.900 | | 2005-06-28 | 00:00:00 | 32,42 | 32,64 | 32,21 | 32,53 | 1.999.900 | | 2005-06-29 | 00:00:00 | 32,58 | 32,70 | 32,35 | 32,45 | 727.800 | | 2005-06-30 | 00:00:00 | 32,49 | 32,56 | 31,85 | 31,95 | 1.557.200 | | 2005-07-01 | 00:00:00 | 31,97 | 32,32 | 31,95 | 32,17 | 1.348.400 | | 2005-07-05 | 00:00:00 | 32,29 | 32,54 | 32,24 | 32,46 | 1.237.800 | | 2005-07-06 | 00:00:00 | 32,76 | 32,93 | 32,56 | 32,60 | 1.343.300 | | 2005-07-07 | 00:00:00 | 31,90 | 32,64 | 31,74 | 32,41 | 1.581.400 | | 2005-07-08 | 00:00:00 | 32,41 | 33,19 | 32,41 | 33,16 | 1.361.400 | | 2005-07-11 | 00:00:00 | 33,36 | 33,86 | 33,30 | 33,76 | 1.183.800 | | 2005-07-12 | 00:00:00 | 34,14 | 34,89 | 34,14 | 34,76 | 2.444.600 | | 2005-07-13 | 00:00:00 | 34,80 | 34,80 | 34,45 | 34,68 | 1.775.300 | | 2005-07-14 | 00:00:00 | 34,70 | 34,86 | 34,59 | 34,79 | 2.152.900 | | 2005-07-15 | 00:00:00 | 34,30 | 34,50 | 34,12 | 34,42 | 1.659.700 | | 2005-07-18 | 00:00:00 | 34,13 | 34,37 | 34,01 | 34,03 | 1.292.500 | | 2005-07-19 | 00:00:00 | 33,82 | 34,26 | 33,60 | 34,07 | 1.855.200 | | 2005-07-20 | 00:00:00 | 33,39 | 34,57 | 33,15 | 34,32 | 3.614.000 | | 2005-07-21 | 00:00:00 | 34,27 | 34,76 | 34,12 | 34,68 | 5.986.400 | | 2005-07-22 | 00:00:00 | 34,37 | 34,40 | 33,99 | 34,38 | 1.996.600 | | 2005-07-25 | 00:00:00 | 34,35 | 34,52 | 34,05 | 34,20 | 2.183.900 | | 2005-07-26 | 00:00:00 | 33,93 | 33,94 | 33,71 | 33,80 | 1.901.600 | | 2005-07-27 | 00:00:00 | 33,89 | 34,42 | 33,81 | 34,36 | 1.876.500 | | 2005-07-28 | 00:00:00 | 34,58 | 34,94 | 34,49 | 34,84 | 1.244.600 | | 2005-07-29 | 00:00:00 | 34,68 | 34,68 | 34,22 | 34,36 | 1.322.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
