(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-17 | 00:00:00 | 14,88 | 15,00 | 13,91 | 14,19 | 1.870.400 | 2000-10-18 | 00:00:00 | 13,31 | 13,94 | 13,00 | 13,38 | 2.422.400 | 2000-10-19 | 00:00:00 | 14,88 | 15,00 | 13,88 | 14,00 | 3.676.300 | 2000-10-20 | 00:00:00 | 11,69 | 12,63 | 11,38 | 11,69 | 8.760.900 | 2000-10-23 | 00:00:00 | 11,63 | 11,88 | 11,44 | 11,88 | 2.346.900 | 2000-10-24 | 00:00:00 | 12,50 | 13,00 | 12,03 | 12,69 | 2.117.400 | 2000-10-25 | 00:00:00 | 12,00 | 12,31 | 11,75 | 11,94 | 1.648.000 | 2000-10-26 | 00:00:00 | 12,31 | 12,88 | 12,13 | 12,81 | 1.366.200 | 2000-10-27 | 00:00:00 | 13,06 | 13,13 | 12,25 | 12,56 | 1.301.400 | 2000-10-30 | 00:00:00 | 12,69 | 12,88 | 12,31 | 12,44 | 995.200 | 2000-10-31 | 00:00:00 | 12,88 | 13,94 | 12,69 | 13,88 | 2.051.500 | 2000-11-01 | 00:00:00 | 13,56 | 14,00 | 13,50 | 13,88 | 1.125.800 | 2000-11-02 | 00:00:00 | 14,00 | 14,19 | 13,75 | 14,06 | 939.100 | 2000-11-03 | 00:00:00 | 14,13 | 14,13 | 13,75 | 13,81 | 1.074.100 | 2000-11-06 | 00:00:00 | 13,81 | 13,81 | 12,06 | 12,38 | 3.490.300 | 2000-11-07 | 00:00:00 | 12,56 | 12,75 | 12,25 | 12,50 | 1.672.300 | 2000-11-08 | 00:00:00 | 12,75 | 12,88 | 12,50 | 12,50 | 1.104.200 | 2000-11-09 | 00:00:00 | 12,00 | 12,50 | 11,88 | 12,38 | 1.356.200 | 2000-11-10 | 00:00:00 | 11,75 | 11,81 | 11,25 | 11,38 | 1.959.600 | 2000-11-13 | 00:00:00 | 11,19 | 12,06 | 11,00 | 11,50 | 1.299.200 | 2000-11-14 | 00:00:00 | 11,94 | 12,06 | 11,56 | 11,98 | 1.649.100 | 2000-11-15 | 00:00:00 | 12,06 | 12,44 | 12,00 | 12,31 | 1.111.600 | 2000-11-16 | 00:00:00 | 11,88 | 12,19 | 11,63 | 11,69 | 1.119.000 | 2000-11-17 | 00:00:00 | 11,75 | 12,13 | 11,63 | 11,63 | 965.200 | 2000-11-20 | 00:00:00 | 11,50 | 12,00 | 11,38 | 11,63 | 989.300 | 2000-11-21 | 00:00:00 | 11,44 | 11,63 | 11,19 | 11,25 | 1.192.700 | 2000-11-22 | 00:00:00 | 10,81 | 11,38 | 10,56 | 10,81 | 1.051.700 | 2000-11-24 | 00:00:00 | 11,31 | 11,38 | 10,56 | 10,75 | 780.800 | 2000-11-27 | 00:00:00 | 11,25 | 11,44 | 11,06 | 11,13 | 1.864.300 | 2000-11-28 | 00:00:00 | 11,44 | 11,81 | 11,19 | 11,41 | 1.423.800 | 2000-11-29 | 00:00:00 | 11,61 | 11,63 | 11,13 | 11,25 | 1.103.500 | 2000-11-30 | 00:00:00 | 11,31 | 11,56 | 11,00 | 11,38 | 1.405.200 | 2000-12-01 | 00:00:00 | 12,00 | 12,75 | 11,56 | 12,25 | 2.088.100 | 2000-12-04 | 00:00:00 | 12,25 | 12,63 | 12,13 | 12,31 | 1.029.300 | 2000-12-05 | 00:00:00 | 12,56 | 13,81 | 12,44 | 13,63 | 2.394.200 | 2000-12-06 | 00:00:00 | 13,75 | 13,88 | 13,25 | 13,31 | 1.184.100 | 2000-12-07 | 00:00:00 | 12,81 | 13,06 | 12,63 | 13,00 | 1.145.800 | 2000-12-08 | 00:00:00 | 13,31 | 13,50 | 13,00 | 13,38 | 1.266.400 | 2000-12-11 | 00:00:00 | 13,31 | 13,56 | 13,19 | 13,56 | 1.320.900 | 2000-12-12 | 00:00:00 | 13,31 | 13,50 | 12,75 | 12,81 | 1.126.100 | 2000-12-13 | 00:00:00 | 13,00 | 13,13 | 12,44 | 12,69 | 1.747.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|