(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 | | 2002-05-28 | 00:00:00 | 23,89 | 23,89 | 22,45 | 22,75 | 9.829 | | 2002-05-29 | 00:00:00 | 22,66 | 22,79 | 21,95 | 22,50 | 5.463 | | 2002-05-30 | 00:00:00 | 22,14 | 22,25 | 21,28 | 21,78 | 9.870 | | 2002-05-31 | 00:00:00 | 22,24 | 22,29 | 21,03 | 21,22 | 12.520 | | 2002-06-03 | 00:00:00 | 21,13 | 21,20 | 20,22 | 20,70 | 12.923 | | 2002-06-04 | 00:00:00 | 20,62 | 21,40 | 19,78 | 21,14 | 6.538 | | 2002-06-05 | 00:00:00 | 21,21 | 21,50 | 20,40 | 21,30 | 6.572 | | 2002-06-06 | 00:00:00 | 20,89 | 21,27 | 20,50 | 20,50 | 5.243 | | 2002-06-07 | 00:00:00 | 20,15 | 21,19 | 19,85 | 20,49 | 9.003 | | 2002-06-10 | 00:00:00 | 20,41 | 20,88 | 20,21 | 20,32 | 4.662 | | 2002-06-11 | 00:00:00 | 20,32 | 20,50 | 19,55 | 19,92 | 4.839 | | 2002-06-12 | 00:00:00 | 19,90 | 19,94 | 17,60 | 19,47 | 11.349 | | 2002-06-13 | 00:00:00 | 19,40 | 20,30 | 18,86 | 19,50 | 6.405 | | 2002-06-14 | 00:00:00 | 19,49 | 19,52 | 18,60 | 19,02 | 5.349 | | 2002-06-17 | 00:00:00 | 19,11 | 21,50 | 19,10 | 20,42 | 11.177 | | 2002-06-18 | 00:00:00 | 20,17 | 21,72 | 19,79 | 19,82 | 8.811 | | 2002-06-19 | 00:00:00 | 20,39 | 21,15 | 19,30 | 19,40 | 17.270 | | 2002-06-20 | 00:00:00 | 19,37 | 19,40 | 16,15 | 16,67 | 31.885 | | 2002-06-21 | 00:00:00 | 16,59 | 17,08 | 15,19 | 15,51 | 18.184 | | 2002-06-24 | 00:00:00 | 15,60 | 15,60 | 14,10 | 15,06 | 22.171 | | 2002-06-25 | 00:00:00 | 15,41 | 15,53 | 14,05 | 14,19 | 10.949 | | 2002-06-26 | 00:00:00 | 14,04 | 14,58 | 13,28 | 14,44 | 10.450 | | 2002-06-27 | 00:00:00 | 14,40 | 14,88 | 14,00 | 14,70 | 16.037 | | 2002-06-28 | 00:00:00 | 14,86 | 16,40 | 14,84 | 15,64 | 16.668 | | 2002-07-01 | 00:00:00 | 15,65 | 15,83 | 14,28 | 14,40 | 6.486 | | 2002-07-02 | 00:00:00 | 14,47 | 14,60 | 13,05 | 13,09 | 14.232 | | 2002-07-03 | 00:00:00 | 13,19 | 13,60 | 12,57 | 13,32 | 10.351 | | 2002-07-05 | 00:00:00 | 13,61 | 14,13 | 13,53 | 14,00 | 6.401 | | 2002-07-08 | 00:00:00 | 14,30 | 14,50 | 13,37 | 13,45 | 9.051 | | 2002-07-09 | 00:00:00 | 13,65 | 13,85 | 12,61 | 12,68 | 9.173 | | 2002-07-10 | 00:00:00 | 12,79 | 12,80 | 11,67 | 12,00 | 14.580 | | 2002-07-11 | 00:00:00 | 11,99 | 13,80 | 11,89 | 13,57 | 20.154 | | 2002-07-12 | 00:00:00 | 13,57 | 14,00 | 12,91 | 13,03 | 15.178 | | 2002-07-15 | 00:00:00 | 13,04 | 13,24 | 12,50 | 12,80 | 8.200 | | 2002-07-16 | 00:00:00 | 12,69 | 13,68 | 12,67 | 13,39 | 6.538 | | 2002-07-17 | 00:00:00 | 13,76 | 14,10 | 12,82 | 13,15 | 11.438 | | 2002-07-18 | 00:00:00 | 13,03 | 13,72 | 12,79 | 12,79 | 6.785 | | 2002-07-19 | 00:00:00 | 12,74 | 13,19 | 12,25 | 12,77 | 8.779 | | 2002-07-22 | 00:00:00 | 12,59 | 12,82 | 12,00 | 12,05 | 7.412 | | 2002-07-23 | 00:00:00 | 12,14 | 12,15 | 10,22 | 10,91 | 11.316 | | 2002-07-24 | 00:00:00 | 10,48 | 11,40 | 9,87 | 11,39 | 14.014 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
