(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 | | 2001-12-03 | 00:00:00 | 17,04 | 17,04 | 15,86 | 16,04 | 11.187 | | 2001-12-04 | 00:00:00 | 16,10 | 18,15 | 16,10 | 18,13 | 14.414 | | 2001-12-05 | 00:00:00 | 18,16 | 20,43 | 18,16 | 19,93 | 25.291 | | 2001-12-06 | 00:00:00 | 19,75 | 21,65 | 19,50 | 21,45 | 18.464 | | 2001-12-07 | 00:00:00 | 21,43 | 22,69 | 20,52 | 20,57 | 13.099 | | 2001-12-10 | 00:00:00 | 20,44 | 20,47 | 19,51 | 20,17 | 15.754 | | 2001-12-11 | 00:00:00 | 20,74 | 21,10 | 19,00 | 20,05 | 19.100 | | 2001-12-12 | 00:00:00 | 20,07 | 21,50 | 19,90 | 21,10 | 8.756 | | 2001-12-13 | 00:00:00 | 21,00 | 21,82 | 20,06 | 20,55 | 13.023 | | 2001-12-14 | 00:00:00 | 20,45 | 20,55 | 19,50 | 20,33 | 7.228 | | 2001-12-17 | 00:00:00 | 19,90 | 20,70 | 19,50 | 20,70 | 5.905 | | 2001-12-18 | 00:00:00 | 20,74 | 21,00 | 19,77 | 20,59 | 7.074 | | 2001-12-19 | 00:00:00 | 20,40 | 20,66 | 19,55 | 20,26 | 5.260 | | 2001-12-20 | 00:00:00 | 20,21 | 20,43 | 18,30 | 18,36 | 9.421 | | 2001-12-21 | 00:00:00 | 18,83 | 18,98 | 17,95 | 18,35 | 18.410 | | 2001-12-24 | 00:00:00 | 18,45 | 18,51 | 17,99 | 18,04 | 2.722 | | 2001-12-26 | 00:00:00 | 18,24 | 19,06 | 18,24 | 18,64 | 4.769 | | 2001-12-27 | 00:00:00 | 18,50 | 19,18 | 18,50 | 19,00 | 4.875 | | 2001-12-28 | 00:00:00 | 19,00 | 19,22 | 18,32 | 18,55 | 13.570 | | 2001-12-31 | 00:00:00 | 18,00 | 18,68 | 17,90 | 18,00 | 9.602 | | 2002-01-02 | 00:00:00 | 18,20 | 18,40 | 17,50 | 18,10 | 8.154 | | 2002-01-03 | 00:00:00 | 18,09 | 19,04 | 18,05 | 18,98 | 5.263 | | 2002-01-04 | 00:00:00 | 19,15 | 19,90 | 19,02 | 19,61 | 5.623 | | 2002-01-07 | 00:00:00 | 19,82 | 20,20 | 18,86 | 18,99 | 4.436 | | 2002-01-08 | 00:00:00 | 19,09 | 19,66 | 18,40 | 18,96 | 6.303 | | 2002-01-09 | 00:00:00 | 18,96 | 19,98 | 18,95 | 19,02 | 7.005 | | 2002-01-10 | 00:00:00 | 19,05 | 19,80 | 18,91 | 19,16 | 3.098 | | 2002-01-11 | 00:00:00 | 18,99 | 19,19 | 18,40 | 18,73 | 4.474 | | 2002-01-14 | 00:00:00 | 18,71 | 19,12 | 17,60 | 18,00 | 5.582 | | 2002-01-15 | 00:00:00 | 18,00 | 18,29 | 17,09 | 17,76 | 7.580 | | 2002-01-16 | 00:00:00 | 17,61 | 17,62 | 16,72 | 16,87 | 3.538 | | 2002-01-17 | 00:00:00 | 16,98 | 17,23 | 16,50 | 16,76 | 4.533 | | 2002-01-18 | 00:00:00 | 16,76 | 16,82 | 16,18 | 16,33 | 3.295 | | 2002-01-22 | 00:00:00 | 16,17 | 17,14 | 16,05 | 16,08 | 6.170 | | 2002-01-23 | 00:00:00 | 15,94 | 15,95 | 14,55 | 15,18 | 9.928 | | 2002-01-24 | 00:00:00 | 15,24 | 15,94 | 14,92 | 15,05 | 7.862 | | 2002-01-25 | 00:00:00 | 15,05 | 15,12 | 14,70 | 14,96 | 6.211 | | 2002-01-28 | 00:00:00 | 15,10 | 15,34 | 14,90 | 14,99 | 3.650 | | 2002-01-29 | 00:00:00 | 15,09 | 15,15 | 14,30 | 14,43 | 3.499 | | 2002-01-30 | 00:00:00 | 14,25 | 14,68 | 13,90 | 14,23 | 4.589 | | 2002-01-31 | 00:00:00 | 14,28 | 15,02 | 14,05 | 14,49 | 5.215 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
