(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 | | 2002-09-19 | 00:00:00 | 12,00 | 12,16 | 11,75 | 11,75 | 6.945 | | 2002-09-20 | 00:00:00 | 11,92 | 12,31 | 10,88 | 11,45 | 9.434 | | 2002-09-23 | 00:00:00 | 11,38 | 11,70 | 11,16 | 11,22 | 7.082 | | 2002-09-24 | 00:00:00 | 11,10 | 11,33 | 10,66 | 10,70 | 12.433 | | 2002-09-25 | 00:00:00 | 10,80 | 12,13 | 10,79 | 11,98 | 17.954 | | 2002-09-26 | 00:00:00 | 12,01 | 12,18 | 11,58 | 12,02 | 9.146 | | 2002-09-27 | 00:00:00 | 11,34 | 12,15 | 10,95 | 11,50 | 8.270 | | 2002-09-30 | 00:00:00 | 11,41 | 11,82 | 11,07 | 11,38 | 6.173 | | 2002-10-01 | 00:00:00 | 11,49 | 12,06 | 11,05 | 12,06 | 7.741 | | 2002-10-02 | 00:00:00 | 12,09 | 12,75 | 11,51 | 11,78 | 8.267 | | 2002-10-03 | 00:00:00 | 11,89 | 11,90 | 10,28 | 10,51 | 14.238 | | 2002-10-04 | 00:00:00 | 10,76 | 10,80 | 9,91 | 10,14 | 10.160 | | 2002-10-07 | 00:00:00 | 9,85 | 9,86 | 9,40 | 9,52 | 9.219 | | 2002-10-08 | 00:00:00 | 9,58 | 9,68 | 8,96 | 9,52 | 7.561 | | 2002-10-09 | 00:00:00 | 9,21 | 10,00 | 9,20 | 9,66 | 6.641 | | 2002-10-10 | 00:00:00 | 9,52 | 10,99 | 9,39 | 10,70 | 10.805 | | 2002-10-11 | 00:00:00 | 10,82 | 12,01 | 10,80 | 11,67 | 9.805 | | 2002-10-14 | 00:00:00 | 11,65 | 12,30 | 11,32 | 12,20 | 9.699 | | 2002-10-15 | 00:00:00 | 12,49 | 15,92 | 12,48 | 15,60 | 36.957 | | 2002-10-16 | 00:00:00 | 14,55 | 15,49 | 14,37 | 15,34 | 23.479 | | 2002-10-17 | 00:00:00 | 15,95 | 16,60 | 15,36 | 15,99 | 15.180 | | 2002-10-18 | 00:00:00 | 15,55 | 15,90 | 15,25 | 15,70 | 6.818 | | 2002-10-21 | 00:00:00 | 13,54 | 14,95 | 13,14 | 14,52 | 24.015 | | 2002-10-22 | 00:00:00 | 14,17 | 15,19 | 14,11 | 14,51 | 10.788 | | 2002-10-23 | 00:00:00 | 15,79 | 15,81 | 14,38 | 15,02 | 27.199 | | 2002-10-24 | 00:00:00 | 15,06 | 15,53 | 14,82 | 15,18 | 14.057 | | 2002-10-25 | 00:00:00 | 15,17 | 15,23 | 13,95 | 14,25 | 21.422 | | 2002-10-28 | 00:00:00 | 14,50 | 14,62 | 13,96 | 14,22 | 12.499 | | 2002-10-29 | 00:00:00 | 14,29 | 14,63 | 13,57 | 14,22 | 13.255 | | 2002-10-30 | 00:00:00 | 14,32 | 15,37 | 14,16 | 15,18 | 24.071 | | 2002-10-31 | 00:00:00 | 15,25 | 16,40 | 15,23 | 16,28 | 17.731 | | 2002-11-01 | 00:00:00 | 16,00 | 16,86 | 15,89 | 16,39 | 15.567 | | 2002-11-04 | 00:00:00 | 16,48 | 17,29 | 16,30 | 16,96 | 22.987 | | 2002-11-05 | 00:00:00 | 16,92 | 17,50 | 16,60 | 17,46 | 16.116 | | 2002-11-06 | 00:00:00 | 17,50 | 17,90 | 17,00 | 17,67 | 14.663 | | 2002-11-07 | 00:00:00 | 17,30 | 17,30 | 15,90 | 16,09 | 19.471 | | 2002-11-08 | 00:00:00 | 16,16 | 16,31 | 15,68 | 15,81 | 16.338 | | 2002-11-11 | 00:00:00 | 15,87 | 15,94 | 15,18 | 15,30 | 8.826 | | 2002-11-12 | 00:00:00 | 15,34 | 16,35 | 14,82 | 15,94 | 7.732 | | 2002-11-13 | 00:00:00 | 15,83 | 16,67 | 15,28 | 16,59 | 10.567 | | 2002-11-14 | 00:00:00 | 16,75 | 17,05 | 16,45 | 17,03 | 8.038 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
