(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 | | 2002-11-14 | 00:00:00 | 16,75 | 17,05 | 16,45 | 17,03 | 8.038 | | 2002-11-15 | 00:00:00 | 16,98 | 17,37 | 16,58 | 17,35 | 8.480 | | 2002-11-18 | 00:00:00 | 17,70 | 17,90 | 17,36 | 17,36 | 7.287 | | 2002-11-19 | 00:00:00 | 17,36 | 17,46 | 16,78 | 17,06 | 6.611 | | 2002-11-20 | 00:00:00 | 17,00 | 18,32 | 16,90 | 18,25 | 8.064 | | 2002-11-21 | 00:00:00 | 18,40 | 19,96 | 18,28 | 19,23 | 19.465 | | 2002-11-22 | 00:00:00 | 19,10 | 19,69 | 18,89 | 19,39 | 12.077 | | 2002-11-25 | 00:00:00 | 19,65 | 20,35 | 19,65 | 19,97 | 11.005 | | 2002-11-26 | 00:00:00 | 19,74 | 19,84 | 18,95 | 19,05 | 8.103 | | 2002-11-27 | 00:00:00 | 19,10 | 19,93 | 19,09 | 19,75 | 7.583 | | 2002-11-29 | 00:00:00 | 19,78 | 20,00 | 19,52 | 19,59 | 2.160 | | 2002-12-02 | 00:00:00 | 20,10 | 20,35 | 19,12 | 19,16 | 8.716 | | 2002-12-03 | 00:00:00 | 19,24 | 19,30 | 18,30 | 18,51 | 6.039 | | 2002-12-04 | 00:00:00 | 18,50 | 19,58 | 17,83 | 19,21 | 18.390 | | 2002-12-05 | 00:00:00 | 19,42 | 19,66 | 18,42 | 18,61 | 5.992 | | 2002-12-06 | 00:00:00 | 18,37 | 18,91 | 17,92 | 18,77 | 5.437 | | 2002-12-09 | 00:00:00 | 18,15 | 18,25 | 15,95 | 16,18 | 26.258 | | 2002-12-10 | 00:00:00 | 16,30 | 17,80 | 16,27 | 17,09 | 18.541 | | 2002-12-11 | 00:00:00 | 17,00 | 17,18 | 16,51 | 16,86 | 8.009 | | 2002-12-12 | 00:00:00 | 17,03 | 17,37 | 15,95 | 16,19 | 22.251 | | 2002-12-13 | 00:00:00 | 15,91 | 15,91 | 12,63 | 15,00 | 70.577 | | 2002-12-16 | 00:00:00 | 14,95 | 15,84 | 14,90 | 15,74 | 11.891 | | 2002-12-17 | 00:00:00 | 15,74 | 16,30 | 15,50 | 16,19 | 11.787 | | 2002-12-18 | 00:00:00 | 16,08 | 16,20 | 15,30 | 15,61 | 8.993 | | 2002-12-19 | 00:00:00 | 15,30 | 16,53 | 15,29 | 16,15 | 12.091 | | 2002-12-20 | 00:00:00 | 16,50 | 16,95 | 15,90 | 16,42 | 11.578 | | 2002-12-23 | 00:00:00 | 16,58 | 17,43 | 16,43 | 17,35 | 15.165 | | 2002-12-24 | 00:00:00 | 17,22 | 17,45 | 16,90 | 16,94 | 5.399 | | 2002-12-26 | 00:00:00 | 16,90 | 17,36 | 16,76 | 16,90 | 5.627 | | 2002-12-27 | 00:00:00 | 16,83 | 17,40 | 16,43 | 16,66 | 7.723 | | 2002-12-30 | 00:00:00 | 16,50 | 16,85 | 15,98 | 16,12 | 8.131 | | 2002-12-31 | 00:00:00 | 15,83 | 16,48 | 15,80 | 16,00 | 11.916 | | 2003-01-02 | 00:00:00 | 16,40 | 17,39 | 16,12 | 17,24 | 8.558 | | 2003-01-03 | 00:00:00 | 17,20 | 17,83 | 16,83 | 17,67 | 9.456 | | 2003-01-06 | 00:00:00 | 17,78 | 18,80 | 17,44 | 18,38 | 14.994 | | 2003-01-07 | 00:00:00 | 18,39 | 18,62 | 17,96 | 18,33 | 8.968 | | 2003-01-08 | 00:00:00 | 18,27 | 18,39 | 17,58 | 17,67 | 10.894 | | 2003-01-09 | 00:00:00 | 17,70 | 18,53 | 17,70 | 18,47 | 9.552 | | 2003-01-10 | 00:00:00 | 18,40 | 19,00 | 17,95 | 18,46 | 8.356 | | 2003-01-13 | 00:00:00 | 18,53 | 18,77 | 18,00 | 18,09 | 17.657 | | 2003-01-14 | 00:00:00 | 18,03 | 18,19 | 17,64 | 18,00 | 12.235 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
