(Login BolsaPT & Canal Forex) |
|
 Electronic Arts I - [Ticker: ERTS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ERTS de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 53,35 | 57,29 | 53,02 | 57,18 | 12.529.200 | | 2002-07-25 | 00:00:00 | 56,56 | 57,40 | 54,50 | 55,72 | 10.752.600 | | 2002-07-26 | 00:00:00 | 57,11 | 58,70 | 57,02 | 58,36 | 14.709.200 | | 2002-07-29 | 00:00:00 | 59,45 | 61,78 | 59,00 | 61,44 | 10.183.600 | | 2002-07-30 | 00:00:00 | 61,02 | 62,40 | 60,51 | 61,56 | 6.773.600 | | 2002-07-31 | 00:00:00 | 60,65 | 60,96 | 59,15 | 60,18 | 8.164.000 | | 2002-08-01 | 00:00:00 | 59,95 | 60,15 | 58,35 | 58,82 | 7.150.600 | | 2002-08-02 | 00:00:00 | 58,93 | 59,37 | 56,29 | 57,03 | 7.390.400 | | 2002-08-05 | 00:00:00 | 57,00 | 57,40 | 54,84 | 55,22 | 7.471.600 | | 2002-08-06 | 00:00:00 | 56,25 | 59,62 | 55,99 | 58,64 | 10.070.000 | | 2002-08-07 | 00:00:00 | 59,51 | 60,20 | 57,88 | 59,91 | 9.601.600 | | 2002-08-08 | 00:00:00 | 58,14 | 59,76 | 57,55 | 59,60 | 12.666.000 | | 2002-08-09 | 00:00:00 | 59,59 | 61,11 | 57,90 | 60,32 | 10.733.600 | | 2002-08-12 | 00:00:00 | 60,27 | 61,94 | 59,52 | 61,46 | 7.875.600 | | 2002-08-13 | 00:00:00 | 61,33 | 61,95 | 59,20 | 59,28 | 7.396.600 | | 2002-08-14 | 00:00:00 | 58,91 | 60,00 | 57,50 | 59,48 | 13.636.200 | | 2002-08-15 | 00:00:00 | 59,43 | 62,05 | 59,10 | 62,00 | 9.872.800 | | 2002-08-16 | 00:00:00 | 61,60 | 63,50 | 60,40 | 62,69 | 8.930.200 | | 2002-08-19 | 00:00:00 | 62,56 | 65,87 | 62,08 | 65,74 | 8.427.000 | | 2002-08-20 | 00:00:00 | 65,38 | 65,65 | 64,27 | 64,70 | 8.020.200 | | 2002-08-21 | 00:00:00 | 64,70 | 65,76 | 63,61 | 65,69 | 8.587.200 | | 2002-08-22 | 00:00:00 | 65,10 | 67,75 | 64,81 | 67,52 | 10.357.600 | | 2002-08-23 | 00:00:00 | 66,75 | 67,19 | 65,43 | 66,63 | 6.691.600 | | 2002-08-26 | 00:00:00 | 66,57 | 66,59 | 64,67 | 65,86 | 6.982.000 | | 2002-08-27 | 00:00:00 | 66,23 | 66,24 | 63,81 | 64,24 | 7.256.800 | | 2002-08-28 | 00:00:00 | 63,95 | 64,09 | 61,78 | 62,07 | 7.036.600 | | 2002-08-29 | 00:00:00 | 61,89 | 63,65 | 60,81 | 63,28 | 7.658.800 | | 2002-08-30 | 00:00:00 | 62,85 | 63,87 | 62,50 | 63,26 | 5.063.400 | | 2002-09-03 | 00:00:00 | 62,39 | 62,70 | 61,01 | 61,30 | 6.089.800 | | 2002-09-04 | 00:00:00 | 61,64 | 62,06 | 58,66 | 60,12 | 14.350.200 | | 2002-09-05 | 00:00:00 | 59,72 | 60,46 | 58,81 | 59,94 | 10.523.200 | | 2002-09-06 | 00:00:00 | 60,74 | 63,30 | 60,67 | 62,77 | 7.865.800 | | 2002-09-09 | 00:00:00 | 62,42 | 64,17 | 61,91 | 63,58 | 4.610.400 | | 2002-09-10 | 00:00:00 | 63,58 | 65,00 | 63,50 | 64,68 | 5.926.600 | | 2002-09-11 | 00:00:00 | 64,76 | 65,68 | 62,75 | 63,15 | 5.821.200 | | 2002-09-12 | 00:00:00 | 62,89 | 63,18 | 62,06 | 62,19 | 5.070.400 | | 2002-09-13 | 00:00:00 | 61,88 | 63,81 | 61,75 | 62,83 | 6.112.600 | | 2002-09-16 | 00:00:00 | 62,30 | 63,77 | 62,24 | 63,45 | 4.133.400 | | 2002-09-17 | 00:00:00 | 64,11 | 64,65 | 63,10 | 63,35 | 5.406.800 | | 2002-09-18 | 00:00:00 | 63,00 | 63,85 | 62,34 | 63,26 | 5.965.400 | | 2002-09-19 | 00:00:00 | 62,35 | 63,53 | 62,14 | 62,85 | 6.359.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
