(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 65,89 | 67,33 | 65,80 | 67,22 | 8.206.400 | | 2002-11-15 | 00:00:00 | 67,51 | 67,81 | 65,17 | 66,79 | 9.262.800 | | 2002-11-18 | 00:00:00 | 66,85 | 67,00 | 64,46 | 65,04 | 10.306.000 | | 2002-11-19 | 00:00:00 | 64,58 | 64,93 | 63,40 | 63,72 | 7.951.400 | | 2002-11-20 | 00:00:00 | 63,75 | 66,04 | 63,75 | 65,55 | 6.566.000 | | 2002-11-21 | 00:00:00 | 66,40 | 67,65 | 66,26 | 67,50 | 8.845.400 | | 2002-11-22 | 00:00:00 | 66,89 | 67,72 | 66,18 | 67,18 | 5.820.600 | | 2002-11-25 | 00:00:00 | 67,07 | 68,43 | 66,75 | 68,30 | 7.705.400 | | 2002-11-26 | 00:00:00 | 67,95 | 68,67 | 67,24 | 67,75 | 6.420.800 | | 2002-11-27 | 00:00:00 | 67,98 | 69,04 | 67,84 | 68,16 | 5.868.600 | | 2002-11-29 | 00:00:00 | 68,41 | 69,11 | 67,76 | 67,86 | 2.360.000 | | 2002-12-02 | 00:00:00 | 68,69 | 69,46 | 67,38 | 67,58 | 7.550.600 | | 2002-12-03 | 00:00:00 | 67,15 | 67,58 | 66,32 | 66,67 | 4.607.800 | | 2002-12-04 | 00:00:00 | 66,40 | 66,59 | 64,85 | 65,54 | 8.795.600 | | 2002-12-05 | 00:00:00 | 65,72 | 66,70 | 65,34 | 65,59 | 5.268.200 | | 2002-12-06 | 00:00:00 | 64,98 | 66,76 | 64,89 | 66,02 | 5.267.000 | | 2002-12-09 | 00:00:00 | 64,69 | 65,38 | 63,84 | 63,95 | 6.582.200 | | 2002-12-10 | 00:00:00 | 64,01 | 64,65 | 62,57 | 62,99 | 9.670.600 | | 2002-12-11 | 00:00:00 | 62,65 | 62,65 | 59,60 | 60,68 | 28.466.200 | | 2002-12-12 | 00:00:00 | 61,11 | 62,30 | 60,50 | 61,35 | 9.934.800 | | 2002-12-13 | 00:00:00 | 58,46 | 58,85 | 55,19 | 56,70 | 30.218.800 | | 2002-12-16 | 00:00:00 | 56,70 | 58,66 | 56,21 | 58,12 | 11.517.200 | | 2002-12-17 | 00:00:00 | 58,65 | 60,45 | 58,05 | 59,68 | 16.324.400 | | 2002-12-18 | 00:00:00 | 56,84 | 58,00 | 56,35 | 56,55 | 17.936.200 | | 2002-12-19 | 00:00:00 | 55,40 | 55,60 | 51,00 | 51,64 | 35.959.400 | | 2002-12-20 | 00:00:00 | 52,10 | 53,13 | 51,52 | 52,52 | 18.343.400 | | 2002-12-23 | 00:00:00 | 50,60 | 52,50 | 50,16 | 52,20 | 13.190.400 | | 2002-12-24 | 00:00:00 | 51,93 | 53,33 | 51,83 | 52,83 | 4.556.400 | | 2002-12-26 | 00:00:00 | 53,14 | 53,38 | 51,29 | 51,69 | 5.596.800 | | 2002-12-27 | 00:00:00 | 51,54 | 52,75 | 51,31 | 51,50 | 5.055.200 | | 2002-12-30 | 00:00:00 | 51,73 | 52,38 | 50,80 | 50,98 | 6.917.600 | | 2002-12-31 | 00:00:00 | 51,09 | 51,47 | 49,47 | 49,77 | 7.911.000 | | 2003-01-02 | 00:00:00 | 49,98 | 52,35 | 49,90 | 52,22 | 10.389.800 | | 2003-01-03 | 00:00:00 | 52,14 | 54,88 | 52,10 | 54,55 | 14.677.400 | | 2003-01-06 | 00:00:00 | 54,40 | 54,55 | 51,97 | 51,99 | 11.502.600 | | 2003-01-07 | 00:00:00 | 51,96 | 52,89 | 48,34 | 48,93 | 22.274.600 | | 2003-01-08 | 00:00:00 | 50,30 | 51,49 | 48,69 | 49,43 | 23.709.800 | | 2003-01-09 | 00:00:00 | 50,33 | 51,30 | 50,25 | 50,77 | 12.086.400 | | 2003-01-10 | 00:00:00 | 50,68 | 54,00 | 50,20 | 51,88 | 14.933.400 | | 2003-01-13 | 00:00:00 | 52,23 | 52,23 | 49,85 | 49,95 | 10.021.200 | | 2003-01-14 | 00:00:00 | 50,17 | 50,60 | 49,58 | 50,08 | 7.248.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
