(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 51,66 | 53,24 | 51,51 | 52,46 | 5.144.600 | | 2004-12-10 | 00:00:00 | 51,26 | 54,89 | 51,23 | 54,19 | 11.124.200 | | 2004-12-13 | 00:00:00 | 55,77 | 58,90 | 55,70 | 57,57 | 16.507.100 | | 2004-12-14 | 00:00:00 | 60,36 | 62,17 | 59,95 | 60,61 | 24.560.400 | | 2004-12-15 | 00:00:00 | 60,15 | 60,99 | 58,34 | 59,45 | 9.944.500 | | 2004-12-16 | 00:00:00 | 60,01 | 60,45 | 58,90 | 59,15 | 5.315.400 | | 2004-12-17 | 00:00:00 | 59,49 | 59,97 | 58,76 | 59,64 | 4.477.600 | | 2004-12-20 | 00:00:00 | 59,76 | 61,25 | 59,58 | 59,94 | 5.565.900 | | 2004-12-21 | 00:00:00 | 60,23 | 61,66 | 59,97 | 61,30 | 4.848.300 | | 2004-12-22 | 00:00:00 | 60,97 | 62,20 | 60,38 | 61,71 | 4.041.400 | | 2004-12-23 | 00:00:00 | 61,86 | 62,86 | 61,78 | 62,46 | 2.556.500 | | 2004-12-27 | 00:00:00 | 62,45 | 63,10 | 61,50 | 61,86 | 2.655.500 | | 2004-12-28 | 00:00:00 | 62,00 | 63,00 | 61,49 | 62,83 | 2.264.600 | | 2004-12-29 | 00:00:00 | 62,15 | 63,48 | 62,00 | 63,44 | 2.001.200 | | 2004-12-30 | 00:00:00 | 63,71 | 63,71 | 62,73 | 62,91 | 1.367.800 | | 2004-12-31 | 00:00:00 | 63,01 | 63,50 | 61,68 | 61,68 | 2.705.000 | | 2005-01-03 | 00:00:00 | 61,59 | 62,17 | 60,77 | 60,88 | 4.390.800 | | 2005-01-04 | 00:00:00 | 60,97 | 61,37 | 58,81 | 59,14 | 3.817.800 | | 2005-01-05 | 00:00:00 | 59,06 | 60,16 | 58,73 | 59,71 | 3.399.400 | | 2005-01-06 | 00:00:00 | 60,37 | 60,48 | 58,34 | 58,41 | 3.352.100 | | 2005-01-07 | 00:00:00 | 58,11 | 59,32 | 57,45 | 58,94 | 5.193.700 | | 2005-01-10 | 00:00:00 | 58,65 | 60,20 | 58,54 | 59,36 | 3.346.000 | | 2005-01-11 | 00:00:00 | 58,98 | 60,16 | 58,98 | 59,84 | 2.988.000 | | 2005-01-12 | 00:00:00 | 59,70 | 60,00 | 58,55 | 59,09 | 4.297.000 | | 2005-01-13 | 00:00:00 | 59,00 | 59,58 | 58,16 | 58,29 | 4.053.100 | | 2005-01-14 | 00:00:00 | 58,13 | 60,13 | 58,13 | 59,84 | 4.146.100 | | 2005-01-18 | 00:00:00 | 61,00 | 62,72 | 60,52 | 60,81 | 7.976.000 | | 2005-01-19 | 00:00:00 | 60,95 | 61,33 | 60,18 | 60,24 | 3.939.600 | | 2005-01-20 | 00:00:00 | 59,98 | 60,24 | 59,11 | 59,30 | 3.867.800 | | 2005-01-21 | 00:00:00 | 59,05 | 59,77 | 58,08 | 58,26 | 3.552.100 | | 2005-01-24 | 00:00:00 | 58,35 | 58,71 | 57,32 | 57,67 | 4.299.000 | | 2005-01-25 | 00:00:00 | 57,52 | 58,70 | 56,63 | 57,54 | 7.269.900 | | 2005-01-26 | 00:00:00 | 59,43 | 63,10 | 58,70 | 62,84 | 14.084.100 | | 2005-01-27 | 00:00:00 | 62,30 | 63,48 | 62,10 | 62,98 | 5.379.400 | | 2005-01-28 | 00:00:00 | 62,52 | 62,87 | 61,05 | 61,91 | 5.599.200 | | 2005-01-31 | 00:00:00 | 62,41 | 64,55 | 62,34 | 64,34 | 6.176.800 | | 2005-02-01 | 00:00:00 | 64,25 | 65,13 | 63,85 | 65,06 | 4.001.900 | | 2005-02-02 | 00:00:00 | 65,40 | 66,33 | 64,70 | 65,56 | 4.886.900 | | 2005-02-03 | 00:00:00 | 65,19 | 65,91 | 64,77 | 65,00 | 3.170.600 | | 2005-02-04 | 00:00:00 | 65,11 | 68,24 | 64,98 | 68,12 | 5.770.500 | | 2005-02-07 | 00:00:00 | 68,00 | 69,84 | 66,99 | 67,36 | 6.493.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
