(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 | | 2011-10-07 | 00:00:00 | 22,55 | 22,70 | 22,18 | 22,38 | 7.138.400 | | 2011-10-10 | 00:00:00 | 22,73 | 23,59 | 22,25 | 23,59 | 7.346.800 | | 2011-10-11 | 00:00:00 | 23,49 | 23,85 | 23,23 | 23,51 | 5.622.000 | | 2011-10-12 | 00:00:00 | 23,72 | 23,99 | 23,50 | 23,73 | 5.890.300 | | 2011-10-13 | 00:00:00 | 23,64 | 23,88 | 23,34 | 23,83 | 5.663.100 | | 2011-10-14 | 00:00:00 | 24,09 | 24,54 | 23,94 | 24,54 | 4.776.700 | | 2011-10-17 | 00:00:00 | 24,37 | 24,60 | 23,75 | 23,83 | 4.614.800 | | 2011-10-18 | 00:00:00 | 24,07 | 24,79 | 23,79 | 24,51 | 6.890.900 | | 2011-10-19 | 00:00:00 | 24,39 | 24,59 | 23,57 | 23,62 | 6.168.000 | | 2011-10-20 | 00:00:00 | 23,50 | 23,79 | 22,81 | 23,41 | 7.175.600 | | 2011-10-21 | 00:00:00 | 23,62 | 24,16 | 23,28 | 23,58 | 8.178.000 | | 2011-10-24 | 00:00:00 | 23,87 | 24,95 | 23,87 | 24,94 | 7.332.800 | | 2011-10-25 | 00:00:00 | 24,73 | 24,86 | 24,26 | 24,47 | 7.056.900 | | 2011-10-26 | 00:00:00 | 24,91 | 24,93 | 23,74 | 24,39 | 8.355.500 | | 2011-10-27 | 00:00:00 | 25,00 | 25,28 | 23,82 | 24,50 | 18.728.200 | | 2011-10-28 | 00:00:00 | 23,56 | 24,88 | 23,56 | 24,10 | 9.402.800 | | 2011-10-31 | 00:00:00 | 23,87 | 23,87 | 23,19 | 23,35 | 6.439.600 | | 2011-11-01 | 00:00:00 | 22,54 | 23,02 | 22,27 | 22,46 | 8.688.500 | | 2011-11-02 | 00:00:00 | 22,85 | 23,66 | 22,76 | 23,48 | 8.774.500 | | 2011-11-03 | 00:00:00 | 23,76 | 24,51 | 23,33 | 24,38 | 12.895.700 | | 2011-11-04 | 00:00:00 | 24,13 | 26,13 | 23,87 | 25,20 | 15.199.000 | | 2011-11-07 | 00:00:00 | 25,11 | 25,20 | 24,18 | 24,49 | 6.393.700 | | 2011-11-08 | 00:00:00 | 24,65 | 24,91 | 23,87 | 24,24 | 8.699.300 | | 2011-11-09 | 00:00:00 | 23,68 | 23,77 | 22,98 | 23,03 | 4.660.300 | | 2011-11-10 | 00:00:00 | 23,33 | 23,95 | 23,33 | 23,57 | 7.451.700 | | 2011-11-11 | 00:00:00 | 23,79 | 24,08 | 23,64 | 23,90 | 5.149.300 | | 2011-11-14 | 00:00:00 | 23,74 | 24,07 | 23,48 | 23,75 | 4.649.200 | | 2011-11-15 | 00:00:00 | 23,64 | 23,94 | 23,34 | 23,81 | 4.425.600 | | 2011-11-16 | 00:00:00 | 23,72 | 24,00 | 22,99 | 23,06 | 5.683.800 | | 2011-11-17 | 00:00:00 | 22,96 | 22,99 | 22,18 | 22,32 | 6.129.400 | | 2011-11-18 | 00:00:00 | 22,45 | 22,47 | 21,92 | 21,99 | 4.241.700 | | 2011-11-21 | 00:00:00 | 21,56 | 21,79 | 20,89 | 21,63 | 7.018.500 | | 2011-11-22 | 00:00:00 | 21,57 | 22,11 | 21,40 | 21,86 | 3.928.100 | | 2011-11-23 | 00:00:00 | 21,58 | 21,67 | 20,94 | 20,94 | 4.047.000 | | 2011-11-25 | 00:00:00 | 20,88 | 21,21 | 20,82 | 20,83 | 2.277.400 | | 2011-11-28 | 00:00:00 | 21,98 | 22,44 | 21,51 | 22,09 | 7.876.500 | | 2011-11-29 | 00:00:00 | 22,15 | 22,21 | 21,52 | 21,69 | 5.002.100 | | 2011-11-30 | 00:00:00 | 22,48 | 23,21 | 22,44 | 23,19 | 7.960.900 | | 2011-12-01 | 00:00:00 | 23,10 | 23,80 | 23,10 | 23,33 | 7.345.500 | | 2011-12-02 | 00:00:00 | 23,58 | 23,80 | 22,95 | 23,00 | 4.790.600 | | 2011-12-05 | 00:00:00 | 23,40 | 23,50 | 22,59 | 22,73 | 8.257.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
