(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 5,89 | 6,27 | 5,88 | 6,20 | 1.698.400 | | 2001-04-11 | 00:00:00 | 6,50 | 6,52 | 6,00 | 6,10 | 1.630.900 | | 2001-04-12 | 00:00:00 | 6,00 | 6,26 | 5,90 | 6,23 | 1.641.400 | | 2001-04-16 | 00:00:00 | 6,04 | 6,07 | 5,87 | 5,99 | 1.010.500 | | 2001-04-17 | 00:00:00 | 5,54 | 5,73 | 5,32 | 5,70 | 1.545.100 | | 2001-04-18 | 00:00:00 | 5,99 | 6,35 | 5,94 | 6,32 | 4.010.800 | | 2001-04-19 | 00:00:00 | 6,67 | 7,17 | 6,60 | 7,08 | 9.255.300 | | 2001-04-20 | 00:00:00 | 5,95 | 6,02 | 5,00 | 5,91 | 4.521.800 | | 2001-04-23 | 00:00:00 | 5,39 | 5,67 | 5,25 | 5,35 | 3.115.500 | | 2001-04-24 | 00:00:00 | 5,54 | 5,62 | 5,30 | 5,41 | 2.604.000 | | 2001-04-25 | 00:00:00 | 5,75 | 6,12 | 5,65 | 5,99 | 2.730.200 | | 2001-04-26 | 00:00:00 | 6,14 | 6,26 | 6,04 | 6,10 | 2.388.200 | | 2001-04-27 | 00:00:00 | 6,18 | 6,25 | 6,04 | 6,18 | 1.421.700 | | 2001-04-30 | 00:00:00 | 6,40 | 6,49 | 6,30 | 6,43 | 1.282.900 | | 2001-05-01 | 00:00:00 | 6,44 | 6,60 | 6,31 | 6,60 | 1.369.000 | | 2001-05-02 | 00:00:00 | 6,53 | 6,60 | 6,35 | 6,44 | 1.834.100 | | 2001-05-03 | 00:00:00 | 6,33 | 6,38 | 6,16 | 6,27 | 2.065.600 | | 2001-05-04 | 00:00:00 | 6,15 | 6,54 | 6,12 | 6,49 | 1.600.600 | | 2001-05-07 | 00:00:00 | 6,47 | 6,59 | 6,40 | 6,44 | 1.226.400 | | 2001-05-08 | 00:00:00 | 6,42 | 6,45 | 6,21 | 6,28 | 1.464.200 | | 2001-05-09 | 00:00:00 | 6,01 | 6,14 | 5,91 | 5,95 | 1.560.400 | | 2001-05-10 | 00:00:00 | 6,25 | 6,28 | 6,01 | 6,08 | 2.060.300 | | 2001-05-11 | 00:00:00 | 6,23 | 6,35 | 6,20 | 6,30 | 2.519.400 | | 2001-05-14 | 00:00:00 | 6,19 | 6,32 | 6,10 | 6,26 | 1.442.700 | | 2001-05-15 | 00:00:00 | 6,17 | 6,30 | 6,01 | 6,06 | 1.497.500 | | 2001-05-16 | 00:00:00 | 5,96 | 6,34 | 5,86 | 6,29 | 1.791.100 | | 2001-05-17 | 00:00:00 | 6,34 | 6,44 | 6,29 | 6,39 | 1.438.600 | | 2001-05-18 | 00:00:00 | 6,60 | 6,99 | 6,56 | 6,91 | 3.056.000 | | 2001-05-21 | 00:00:00 | 6,95 | 7,39 | 6,92 | 7,35 | 3.422.300 | | 2001-05-22 | 00:00:00 | 7,36 | 7,43 | 7,05 | 7,24 | 1.836.100 | | 2001-05-23 | 00:00:00 | 6,90 | 7,60 | 6,81 | 7,00 | 3.760.300 | | 2001-05-24 | 00:00:00 | 7,03 | 7,07 | 6,81 | 6,96 | 1.726.400 | | 2001-05-25 | 00:00:00 | 6,94 | 6,96 | 6,80 | 6,86 | 824.400 | | 2001-05-29 | 00:00:00 | 6,98 | 7,02 | 6,76 | 6,94 | 1.952.200 | | 2001-05-30 | 00:00:00 | 6,64 | 6,75 | 6,43 | 6,45 | 1.818.800 | | 2001-05-31 | 00:00:00 | 6,39 | 6,47 | 6,22 | 6,40 | 1.666.800 | | 2001-06-01 | 00:00:00 | 6,25 | 6,27 | 6,07 | 6,20 | 1.022.400 | | 2001-06-04 | 00:00:00 | 6,23 | 6,36 | 6,19 | 6,22 | 608.200 | | 2001-06-05 | 00:00:00 | 6,28 | 6,56 | 6,27 | 6,40 | 2.264.200 | | 2001-06-06 | 00:00:00 | 6,36 | 6,40 | 6,00 | 6,05 | 1.199.500 | | 2001-06-07 | 00:00:00 | 5,90 | 6,08 | 5,81 | 6,08 | 1.774.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
