(Login BolsaPT & Canal Forex) |
|
 CKFR - [Ticker: CKFR] |     | | 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 CKFR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 36,51 | 36,79 | 36,35 | 36,52 | 3.514 | | 2001-06-08 | 00:00:00 | 36,45 | 36,62 | 33,75 | 34,35 | 8.905 | | 2001-06-11 | 00:00:00 | 34,38 | 34,49 | 33,35 | 33,92 | 6.439 | | 2001-06-12 | 00:00:00 | 33,75 | 34,35 | 32,75 | 34,13 | 4.030 | | 2001-06-13 | 00:00:00 | 34,85 | 35,32 | 33,65 | 33,65 | 5.437 | | 2001-06-14 | 00:00:00 | 33,95 | 33,99 | 31,22 | 31,48 | 8.804 | | 2001-06-15 | 00:00:00 | 31,10 | 33,18 | 29,87 | 32,55 | 14.382 | | 2001-06-18 | 00:00:00 | 32,50 | 32,80 | 31,20 | 31,20 | 4.473 | | 2001-06-19 | 00:00:00 | 32,30 | 33,33 | 31,00 | 31,25 | 5.348 | | 2001-06-20 | 00:00:00 | 30,95 | 32,89 | 30,80 | 32,17 | 6.095 | | 2001-06-21 | 00:00:00 | 32,23 | 33,00 | 31,75 | 32,55 | 3.660 | | 2001-06-22 | 00:00:00 | 32,60 | 32,71 | 31,00 | 32,33 | 3.294 | | 2001-06-25 | 00:00:00 | 32,15 | 32,33 | 31,36 | 31,49 | 1.969 | | 2001-06-26 | 00:00:00 | 31,50 | 31,50 | 30,10 | 30,89 | 5.102 | | 2001-06-27 | 00:00:00 | 30,90 | 33,14 | 30,81 | 31,39 | 2.325 | | 2001-06-28 | 00:00:00 | 32,00 | 34,24 | 31,99 | 33,74 | 7.767 | | 2001-06-29 | 00:00:00 | 34,50 | 35,07 | 33,81 | 35,07 | 3.581 | | 2001-07-02 | 00:00:00 | 35,00 | 35,37 | 34,61 | 35,20 | 4.017 | | 2001-07-03 | 00:00:00 | 34,61 | 35,40 | 33,76 | 34,97 | 3.614 | | 2001-07-05 | 00:00:00 | 34,81 | 35,25 | 34,00 | 34,99 | 4.632 | | 2001-07-06 | 00:00:00 | 34,93 | 35,00 | 33,20 | 33,50 | 4.270 | | 2001-07-09 | 00:00:00 | 33,40 | 34,45 | 33,40 | 34,34 | 2.675 | | 2001-07-10 | 00:00:00 | 34,53 | 35,00 | 31,00 | 31,32 | 7.354 | | 2001-07-11 | 00:00:00 | 30,90 | 31,73 | 30,75 | 30,81 | 7.061 | | 2001-07-12 | 00:00:00 | 30,89 | 33,07 | 30,89 | 32,95 | 6.355 | | 2001-07-13 | 00:00:00 | 32,91 | 32,95 | 31,49 | 32,05 | 5.874 | | 2001-07-16 | 00:00:00 | 31,95 | 32,00 | 31,00 | 31,15 | 5.017 | | 2001-07-17 | 00:00:00 | 30,76 | 30,90 | 29,40 | 30,79 | 13.351 | | 2001-07-18 | 00:00:00 | 30,60 | 30,88 | 29,40 | 29,44 | 3.636 | | 2001-07-19 | 00:00:00 | 29,75 | 30,35 | 28,72 | 28,93 | 6.856 | | 2001-07-20 | 00:00:00 | 28,95 | 29,45 | 28,10 | 29,35 | 4.841 | | 2001-07-23 | 00:00:00 | 29,50 | 31,30 | 29,31 | 30,79 | 6.736 | | 2001-07-24 | 00:00:00 | 30,78 | 30,80 | 28,54 | 28,82 | 5.370 | | 2001-07-25 | 00:00:00 | 28,85 | 30,79 | 27,86 | 27,97 | 6.315 | | 2001-07-26 | 00:00:00 | 28,15 | 30,72 | 27,55 | 30,53 | 4.593 | | 2001-07-27 | 00:00:00 | 30,70 | 32,12 | 29,50 | 31,95 | 3.808 | | 2001-07-30 | 00:00:00 | 31,95 | 32,27 | 30,50 | 31,06 | 2.258 | | 2001-07-31 | 00:00:00 | 31,06 | 31,88 | 29,91 | 30,16 | 5.487 | | 2001-08-01 | 00:00:00 | 30,49 | 31,93 | 30,30 | 31,35 | 2.173 | | 2001-08-02 | 00:00:00 | 31,57 | 31,79 | 30,03 | 31,00 | 2.841 | | 2001-08-03 | 00:00:00 | 30,86 | 30,86 | 29,35 | 29,65 | 3.878 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
