(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 | | 2005-09-26 | 00:00:00 | 35,41 | 35,72 | 35,30 | 35,55 | 778.700 | | 2005-09-27 | 00:00:00 | 35,54 | 35,82 | 35,38 | 35,67 | 1.255.900 | | 2005-09-28 | 00:00:00 | 36,25 | 36,43 | 36,18 | 36,35 | 1.748.200 | | 2005-09-29 | 00:00:00 | 36,38 | 36,80 | 36,25 | 36,75 | 1.692.600 | | 2005-09-30 | 00:00:00 | 36,60 | 36,85 | 36,60 | 36,84 | 3.084.000 | | 2005-10-03 | 00:00:00 | 36,68 | 37,12 | 36,54 | 37,08 | 3.131.000 | | 2005-10-04 | 00:00:00 | 36,77 | 37,19 | 36,48 | 36,48 | 1.826.400 | | 2005-10-05 | 00:00:00 | 36,53 | 36,59 | 36,00 | 36,05 | 1.549.200 | | 2005-10-06 | 00:00:00 | 36,36 | 36,50 | 35,96 | 36,17 | 2.341.300 | | 2005-10-07 | 00:00:00 | 36,30 | 36,56 | 36,22 | 36,45 | 740.100 | | 2005-10-10 | 00:00:00 | 36,20 | 36,27 | 35,74 | 35,91 | 2.831.600 | | 2005-10-11 | 00:00:00 | 35,89 | 36,06 | 35,52 | 35,57 | 2.289.500 | | 2005-10-12 | 00:00:00 | 35,49 | 35,52 | 34,88 | 34,93 | 2.300.500 | | 2005-10-13 | 00:00:00 | 34,73 | 34,95 | 34,24 | 34,89 | 2.405.300 | | 2005-10-14 | 00:00:00 | 34,91 | 35,31 | 34,72 | 35,07 | 1.899.600 | | 2005-10-17 | 00:00:00 | 34,88 | 34,95 | 34,57 | 34,72 | 2.250.300 | | 2005-10-18 | 00:00:00 | 34,11 | 34,25 | 33,92 | 33,95 | 3.785.300 | | 2005-10-19 | 00:00:00 | 33,50 | 34,29 | 33,50 | 34,19 | 2.189.600 | | 2005-10-20 | 00:00:00 | 33,74 | 33,86 | 32,66 | 33,20 | 5.704.500 | | 2005-10-21 | 00:00:00 | 33,09 | 33,37 | 32,51 | 32,61 | 7.359.800 | | 2005-10-24 | 00:00:00 | 32,77 | 33,01 | 32,75 | 32,92 | 2.401.900 | | 2005-10-25 | 00:00:00 | 33,65 | 33,76 | 33,16 | 33,35 | 3.989.400 | | 2005-10-26 | 00:00:00 | 33,20 | 33,28 | 32,66 | 32,76 | 2.615.000 | | 2005-10-27 | 00:00:00 | 32,70 | 32,78 | 32,19 | 32,27 | 1.478.400 | | 2005-10-28 | 00:00:00 | 32,41 | 32,60 | 32,20 | 32,53 | 1.910.200 | | 2005-10-31 | 00:00:00 | 32,61 | 33,00 | 32,48 | 32,80 | 1.684.000 | | 2005-11-01 | 00:00:00 | 32,46 | 32,60 | 32,25 | 32,40 | 4.659.200 | | 2005-11-02 | 00:00:00 | 32,21 | 32,79 | 32,17 | 32,79 | 3.413.600 | | 2005-11-03 | 00:00:00 | 33,52 | 33,66 | 33,28 | 33,45 | 2.927.300 | | 2005-11-04 | 00:00:00 | 33,39 | 33,79 | 33,28 | 33,43 | 2.128.600 | | 2005-11-07 | 00:00:00 | 33,19 | 33,19 | 32,79 | 32,95 | 1.046.900 | | 2005-11-08 | 00:00:00 | 32,73 | 32,76 | 32,56 | 32,62 | 3.427.200 | | 2005-11-09 | 00:00:00 | 32,50 | 32,58 | 32,31 | 32,56 | 1.962.400 | | 2005-11-10 | 00:00:00 | 32,84 | 32,85 | 32,36 | 32,57 | 2.697.400 | | 2005-11-11 | 00:00:00 | 32,81 | 32,87 | 32,55 | 32,69 | 3.166.400 | | 2005-11-14 | 00:00:00 | 32,85 | 32,96 | 32,56 | 32,69 | 658.300 | | 2005-11-15 | 00:00:00 | 32,54 | 32,71 | 32,24 | 32,35 | 1.897.600 | | 2005-11-16 | 00:00:00 | 32,68 | 32,70 | 32,56 | 32,60 | 3.809.400 | | 2005-11-17 | 00:00:00 | 32,58 | 33,03 | 32,54 | 33,03 | 1.451.500 | | 2005-11-18 | 00:00:00 | 33,20 | 33,41 | 33,04 | 33,41 | 1.464.700 | | 2005-11-21 | 00:00:00 | 33,83 | 33,91 | 33,47 | 33,68 | 1.129.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
