(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 | | 2002-04-01 | 00:00:00 | 15,23 | 15,50 | 15,08 | 15,32 | 11.170 | | 2002-04-02 | 00:00:00 | 15,34 | 15,35 | 14,67 | 14,96 | 6.942 | | 2002-04-03 | 00:00:00 | 15,04 | 15,25 | 14,65 | 14,65 | 7.410 | | 2002-04-04 | 00:00:00 | 14,64 | 14,90 | 14,40 | 14,80 | 3.904 | | 2002-04-05 | 00:00:00 | 14,71 | 15,30 | 14,70 | 15,08 | 6.986 | | 2002-04-08 | 00:00:00 | 15,10 | 15,14 | 13,99 | 14,94 | 5.181 | | 2002-04-09 | 00:00:00 | 15,05 | 15,70 | 15,00 | 15,50 | 11.943 | | 2002-04-10 | 00:00:00 | 15,44 | 16,87 | 15,43 | 16,61 | 10.887 | | 2002-04-11 | 00:00:00 | 16,72 | 16,73 | 15,05 | 15,38 | 13.923 | | 2002-04-12 | 00:00:00 | 15,65 | 16,25 | 15,01 | 16,20 | 7.725 | | 2002-04-15 | 00:00:00 | 16,06 | 17,00 | 16,05 | 16,58 | 9.120 | | 2002-04-16 | 00:00:00 | 16,98 | 18,27 | 16,72 | 18,11 | 9.615 | | 2002-04-17 | 00:00:00 | 18,03 | 18,04 | 17,03 | 17,36 | 8.318 | | 2002-04-18 | 00:00:00 | 17,32 | 17,40 | 16,93 | 17,03 | 5.510 | | 2002-04-19 | 00:00:00 | 17,03 | 17,25 | 16,67 | 16,92 | 5.565 | | 2002-04-22 | 00:00:00 | 16,91 | 16,92 | 15,94 | 16,17 | 3.138 | | 2002-04-23 | 00:00:00 | 16,34 | 17,00 | 16,26 | 16,84 | 5.847 | | 2002-04-24 | 00:00:00 | 18,03 | 19,90 | 17,85 | 19,60 | 33.093 | | 2002-04-25 | 00:00:00 | 19,47 | 20,75 | 19,38 | 20,50 | 14.980 | | 2002-04-26 | 00:00:00 | 20,48 | 20,50 | 18,90 | 19,08 | 7.300 | | 2002-04-29 | 00:00:00 | 19,06 | 19,91 | 18,71 | 18,95 | 8.560 | | 2002-04-30 | 00:00:00 | 18,96 | 20,60 | 18,95 | 20,36 | 17.959 | | 2002-05-01 | 00:00:00 | 20,37 | 20,64 | 19,79 | 20,37 | 19.080 | | 2002-05-02 | 00:00:00 | 20,20 | 20,55 | 19,70 | 19,95 | 9.563 | | 2002-05-03 | 00:00:00 | 19,93 | 20,05 | 18,89 | 19,10 | 7.291 | | 2002-05-06 | 00:00:00 | 19,12 | 19,42 | 18,54 | 18,89 | 8.635 | | 2002-05-07 | 00:00:00 | 19,00 | 19,00 | 18,00 | 18,19 | 7.384 | | 2002-05-08 | 00:00:00 | 19,00 | 20,25 | 18,65 | 19,95 | 20.370 | | 2002-05-09 | 00:00:00 | 20,03 | 24,10 | 19,60 | 22,99 | 65.044 | | 2002-05-10 | 00:00:00 | 23,05 | 24,76 | 22,48 | 23,89 | 27.867 | | 2002-05-13 | 00:00:00 | 23,85 | 24,29 | 23,48 | 24,18 | 10.403 | | 2002-05-14 | 00:00:00 | 24,06 | 25,40 | 24,05 | 24,50 | 17.882 | | 2002-05-15 | 00:00:00 | 24,69 | 24,70 | 23,34 | 23,85 | 15.986 | | 2002-05-16 | 00:00:00 | 23,83 | 24,29 | 23,40 | 24,05 | 14.883 | | 2002-05-17 | 00:00:00 | 24,25 | 24,45 | 23,83 | 24,32 | 12.871 | | 2002-05-20 | 00:00:00 | 24,30 | 24,60 | 23,90 | 24,25 | 5.603 | | 2002-05-21 | 00:00:00 | 24,25 | 24,85 | 23,26 | 23,85 | 8.818 | | 2002-05-22 | 00:00:00 | 23,80 | 23,85 | 22,51 | 23,50 | 8.386 | | 2002-05-23 | 00:00:00 | 23,51 | 24,00 | 22,91 | 23,77 | 6.343 | | 2002-05-24 | 00:00:00 | 23,75 | 24,46 | 23,61 | 23,76 | 9.197 | | 2002-05-28 | 00:00:00 | 23,89 | 23,89 | 22,45 | 22,75 | 9.829 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
