(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 | | 2005-11-21 | 00:00:00 | 33,83 | 33,91 | 33,47 | 33,68 | 1.129.700 | | 2005-11-22 | 00:00:00 | 33,33 | 33,46 | 32,81 | 33,26 | 3.690.600 | | 2005-11-23 | 00:00:00 | 33,00 | 33,60 | 32,91 | 33,32 | 2.202.800 | | 2005-11-25 | 00:00:00 | 33,30 | 33,38 | 32,95 | 33,13 | 1.232.600 | | 2005-11-28 | 00:00:00 | 33,33 | 33,44 | 33,09 | 33,28 | 2.909.300 | | 2005-11-29 | 00:00:00 | 33,22 | 33,25 | 32,79 | 32,96 | 1.829.200 | | 2005-11-30 | 00:00:00 | 32,76 | 32,88 | 32,52 | 32,58 | 2.588.100 | | 2005-12-01 | 00:00:00 | 32,99 | 33,57 | 32,86 | 33,51 | 4.202.300 | | 2005-12-02 | 00:00:00 | 33,85 | 34,01 | 33,51 | 33,71 | 2.465.100 | | 2005-12-05 | 00:00:00 | 33,80 | 33,89 | 33,28 | 33,51 | 1.681.400 | | 2005-12-06 | 00:00:00 | 35,12 | 35,15 | 34,77 | 34,78 | 2.965.800 | | 2005-12-07 | 00:00:00 | 35,00 | 35,02 | 34,46 | 34,66 | 3.293.300 | | 2005-12-08 | 00:00:00 | 34,78 | 34,91 | 34,48 | 34,58 | 2.394.000 | | 2005-12-09 | 00:00:00 | 34,72 | 34,76 | 34,39 | 34,67 | 2.891.000 | | 2005-12-12 | 00:00:00 | 34,66 | 34,80 | 34,53 | 34,62 | 1.375.400 | | 2005-12-13 | 00:00:00 | 34,45 | 34,79 | 34,17 | 34,65 | 2.222.300 | | 2005-12-14 | 00:00:00 | 34,58 | 34,79 | 34,42 | 34,55 | 1.411.000 | | 2005-12-15 | 00:00:00 | 34,47 | 34,54 | 34,03 | 34,20 | 1.156.000 | | 2005-12-16 | 00:00:00 | 34,29 | 34,90 | 34,29 | 34,67 | 1.968.500 | | 2005-12-19 | 00:00:00 | 34,82 | 34,93 | 34,37 | 34,42 | 1.339.000 | | 2005-12-20 | 00:00:00 | 34,19 | 34,36 | 34,07 | 34,25 | 1.741.000 | | 2005-12-21 | 00:00:00 | 34,31 | 34,42 | 34,12 | 34,28 | 993.200 | | 2005-12-22 | 00:00:00 | 34,19 | 34,50 | 34,15 | 34,37 | 541.400 | | 2005-12-23 | 00:00:00 | 34,20 | 34,50 | 34,20 | 34,43 | 574.900 | | 2005-12-27 | 00:00:00 | 34,51 | 34,54 | 34,25 | 34,39 | 1.022.000 | | 2005-12-28 | 00:00:00 | 34,65 | 34,77 | 34,40 | 34,43 | 821.900 | | 2005-12-29 | 00:00:00 | 34,31 | 34,44 | 34,23 | 34,31 | 665.200 | | 2005-12-30 | 00:00:00 | 34,15 | 34,40 | 34,05 | 34,40 | 1.186.300 | | 2006-01-03 | 00:00:00 | 35,18 | 35,85 | 35,11 | 35,69 | 4.952.300 | | 2006-01-04 | 00:00:00 | 35,81 | 36,06 | 35,77 | 35,98 | 2.634.500 | | 2006-01-05 | 00:00:00 | 35,74 | 35,95 | 35,47 | 35,89 | 1.580.800 | | 2006-01-06 | 00:00:00 | 35,96 | 36,47 | 35,90 | 36,40 | 1.842.900 | | 2006-01-09 | 00:00:00 | 36,61 | 37,00 | 36,56 | 36,89 | 2.116.100 | | 2006-01-10 | 00:00:00 | 36,47 | 36,74 | 36,40 | 36,66 | 3.090.100 | | 2006-01-11 | 00:00:00 | 36,74 | 37,00 | 36,63 | 36,95 | 1.697.400 | | 2006-01-12 | 00:00:00 | 35,76 | 35,88 | 35,39 | 35,54 | 3.083.800 | | 2006-01-13 | 00:00:00 | 35,00 | 35,32 | 34,87 | 35,27 | 2.509.800 | | 2006-01-17 | 00:00:00 | 34,75 | 35,18 | 34,72 | 35,08 | 2.571.600 | | 2006-01-18 | 00:00:00 | 34,42 | 34,72 | 34,16 | 34,49 | 3.706.400 | | 2006-01-19 | 00:00:00 | 34,54 | 35,00 | 34,45 | 34,65 | 1.554.700 | | 2006-01-20 | 00:00:00 | 34,44 | 34,47 | 33,63 | 33,82 | 3.206.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
