(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 30,86 | 30,86 | 29,35 | 29,65 | 3.878 | | 2001-08-06 | 00:00:00 | 29,50 | 29,92 | 29,15 | 29,80 | 6.687 | | 2001-08-07 | 00:00:00 | 29,58 | 29,70 | 28,48 | 28,75 | 6.061 | | 2001-08-08 | 00:00:00 | 28,76 | 28,87 | 26,76 | 26,90 | 7.112 | | 2001-08-09 | 00:00:00 | 26,95 | 27,08 | 25,80 | 26,77 | 5.279 | | 2001-08-10 | 00:00:00 | 26,44 | 27,46 | 25,50 | 27,25 | 8.247 | | 2001-08-13 | 00:00:00 | 27,39 | 29,28 | 26,37 | 28,98 | 7.207 | | 2001-08-14 | 00:00:00 | 29,21 | 30,49 | 28,11 | 29,67 | 8.511 | | 2001-08-15 | 00:00:00 | 26,60 | 26,94 | 25,10 | 26,29 | 33.319 | | 2001-08-16 | 00:00:00 | 25,96 | 26,16 | 25,41 | 25,95 | 6.137 | | 2001-08-17 | 00:00:00 | 25,38 | 25,68 | 24,28 | 24,42 | 10.929 | | 2001-08-20 | 00:00:00 | 24,40 | 24,45 | 22,85 | 23,28 | 18.441 | | 2001-08-21 | 00:00:00 | 23,29 | 24,27 | 21,87 | 22,04 | 16.081 | | 2001-08-22 | 00:00:00 | 22,36 | 22,58 | 21,47 | 21,75 | 14.685 | | 2001-08-23 | 00:00:00 | 21,75 | 22,24 | 20,70 | 20,78 | 10.702 | | 2001-08-24 | 00:00:00 | 20,98 | 21,50 | 20,61 | 21,05 | 6.535 | | 2001-08-27 | 00:00:00 | 21,49 | 23,26 | 20,95 | 22,75 | 10.713 | | 2001-08-28 | 00:00:00 | 22,70 | 22,71 | 21,90 | 22,10 | 6.029 | | 2001-08-29 | 00:00:00 | 22,39 | 22,80 | 21,94 | 22,24 | 12.791 | | 2001-08-30 | 00:00:00 | 22,11 | 22,44 | 21,30 | 21,56 | 5.272 | | 2001-08-31 | 00:00:00 | 21,58 | 22,30 | 21,16 | 21,91 | 3.375 | | 2001-09-04 | 00:00:00 | 21,91 | 22,59 | 21,17 | 21,30 | 5.764 | | 2001-09-05 | 00:00:00 | 21,50 | 21,54 | 19,10 | 19,78 | 15.603 | | 2001-09-06 | 00:00:00 | 19,55 | 19,90 | 19,02 | 19,02 | 4.052 | | 2001-09-07 | 00:00:00 | 19,07 | 19,58 | 18,43 | 18,99 | 4.014 | | 2001-09-10 | 00:00:00 | 18,99 | 19,30 | 18,09 | 18,83 | 3.912 | | 2001-09-17 | 00:00:00 | 17,74 | 18,61 | 17,29 | 18,47 | 8.529 | | 2001-09-18 | 00:00:00 | 18,26 | 19,85 | 17,30 | 17,51 | 4.903 | | 2001-09-19 | 00:00:00 | 17,43 | 18,28 | 15,65 | 17,45 | 6.063 | | 2001-09-20 | 00:00:00 | 17,00 | 17,40 | 16,62 | 16,99 | 4.740 | | 2001-09-21 | 00:00:00 | 15,61 | 18,24 | 15,55 | 16,14 | 7.436 | | 2001-09-24 | 00:00:00 | 17,20 | 19,00 | 16,85 | 17,97 | 5.210 | | 2001-09-25 | 00:00:00 | 18,11 | 18,95 | 17,51 | 17,95 | 3.808 | | 2001-09-26 | 00:00:00 | 17,80 | 18,16 | 15,90 | 15,91 | 5.227 | | 2001-09-27 | 00:00:00 | 16,00 | 16,20 | 14,55 | 16,00 | 14.601 | | 2001-09-28 | 00:00:00 | 16,07 | 17,25 | 16,05 | 16,97 | 6.767 | | 2001-10-01 | 00:00:00 | 16,86 | 17,00 | 15,38 | 16,47 | 8.751 | | 2001-10-02 | 00:00:00 | 16,30 | 17,62 | 16,02 | 16,37 | 7.851 | | 2001-10-03 | 00:00:00 | 16,54 | 18,42 | 16,09 | 18,42 | 12.562 | | 2001-10-04 | 00:00:00 | 18,50 | 20,34 | 18,10 | 19,04 | 5.329 | | 2001-10-05 | 00:00:00 | 18,64 | 18,82 | 17,41 | 18,80 | 3.157 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
