(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 13,00 | 13,13 | 12,44 | 12,69 | 1.747.400 | | 2000-12-14 | 00:00:00 | 12,56 | 12,69 | 12,13 | 12,50 | 854.400 | | 2000-12-15 | 00:00:00 | 12,44 | 12,44 | 11,94 | 12,00 | 1.744.600 | | 2000-12-18 | 00:00:00 | 11,81 | 11,88 | 11,38 | 11,63 | 1.396.400 | | 2000-12-19 | 00:00:00 | 11,50 | 12,13 | 11,25 | 11,38 | 1.685.500 | | 2000-12-20 | 00:00:00 | 11,00 | 11,25 | 10,38 | 10,56 | 2.397.400 | | 2000-12-21 | 00:00:00 | 11,00 | 11,50 | 10,59 | 10,81 | 1.956.400 | | 2000-12-22 | 00:00:00 | 11,00 | 11,81 | 10,94 | 11,75 | 1.362.100 | | 2000-12-26 | 00:00:00 | 11,69 | 11,81 | 11,13 | 11,38 | 797.200 | | 2000-12-27 | 00:00:00 | 11,25 | 11,38 | 11,00 | 11,31 | 830.100 | | 2000-12-28 | 00:00:00 | 11,31 | 11,50 | 11,06 | 11,19 | 1.037.400 | | 2000-12-29 | 00:00:00 | 11,31 | 11,38 | 11,19 | 11,19 | 908.300 | | 2001-01-02 | 00:00:00 | 11,31 | 11,50 | 10,81 | 10,94 | 789.200 | | 2001-01-03 | 00:00:00 | 10,38 | 12,38 | 10,31 | 12,25 | 2.952.600 | | 2001-01-04 | 00:00:00 | 11,81 | 11,88 | 11,25 | 11,50 | 1.641.300 | | 2001-01-05 | 00:00:00 | 11,50 | 11,56 | 11,00 | 11,31 | 1.475.400 | | 2001-01-08 | 00:00:00 | 11,03 | 11,50 | 10,88 | 11,38 | 761.300 | | 2001-01-09 | 00:00:00 | 10,44 | 10,88 | 10,31 | 10,81 | 2.312.100 | | 2001-01-10 | 00:00:00 | 10,25 | 10,63 | 10,06 | 10,63 | 2.412.000 | | 2001-01-11 | 00:00:00 | 10,63 | 12,25 | 10,56 | 12,25 | 4.054.500 | | 2001-01-12 | 00:00:00 | 12,00 | 12,38 | 11,69 | 12,31 | 3.116.500 | | 2001-01-16 | 00:00:00 | 11,59 | 12,13 | 11,31 | 11,69 | 1.594.100 | | 2001-01-17 | 00:00:00 | 12,13 | 12,50 | 11,75 | 12,06 | 2.181.100 | | 2001-01-18 | 00:00:00 | 12,31 | 12,81 | 12,19 | 12,63 | 2.402.700 | | 2001-01-19 | 00:00:00 | 12,81 | 12,81 | 12,19 | 12,44 | 1.790.500 | | 2001-01-22 | 00:00:00 | 11,94 | 12,25 | 11,81 | 12,06 | 866.300 | | 2001-01-23 | 00:00:00 | 11,75 | 12,19 | 11,56 | 12,06 | 1.535.500 | | 2001-01-24 | 00:00:00 | 12,00 | 12,00 | 11,06 | 11,75 | 2.007.400 | | 2001-01-25 | 00:00:00 | 11,56 | 13,50 | 11,50 | 13,00 | 6.584.300 | | 2001-01-26 | 00:00:00 | 10,88 | 11,56 | 10,75 | 11,25 | 9.471.400 | | 2001-01-29 | 00:00:00 | 10,94 | 11,44 | 10,81 | 11,38 | 3.283.900 | | 2001-01-30 | 00:00:00 | 11,50 | 11,81 | 11,31 | 11,69 | 3.637.100 | | 2001-01-31 | 00:00:00 | 11,94 | 12,13 | 11,75 | 11,88 | 2.396.500 | | 2001-02-01 | 00:00:00 | 11,81 | 11,94 | 11,63 | 11,88 | 1.503.300 | | 2001-02-02 | 00:00:00 | 11,69 | 11,75 | 11,25 | 11,38 | 1.125.300 | | 2001-02-05 | 00:00:00 | 11,06 | 11,13 | 10,88 | 11,06 | 844.600 | | 2001-02-06 | 00:00:00 | 11,06 | 11,31 | 10,94 | 10,94 | 1.958.300 | | 2001-02-07 | 00:00:00 | 10,88 | 11,00 | 10,50 | 10,81 | 1.836.200 | | 2001-02-08 | 00:00:00 | 10,81 | 10,94 | 10,44 | 10,50 | 1.349.100 | | 2001-02-09 | 00:00:00 | 10,06 | 10,19 | 9,69 | 9,69 | 3.939.100 | | 2001-02-12 | 00:00:00 | 9,78 | 10,25 | 9,69 | 10,13 | 1.350.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
