(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 | | 2003-01-14 | 00:00:00 | 18,03 | 18,19 | 17,64 | 18,00 | 12.235 | | 2003-01-15 | 00:00:00 | 18,07 | 18,72 | 17,94 | 18,18 | 20.709 | | 2003-01-16 | 00:00:00 | 18,20 | 18,35 | 17,27 | 17,54 | 10.691 | | 2003-01-17 | 00:00:00 | 17,27 | 17,55 | 16,71 | 17,30 | 8.764 | | 2003-01-21 | 00:00:00 | 17,23 | 17,49 | 16,53 | 16,72 | 11.112 | | 2003-01-22 | 00:00:00 | 18,80 | 20,00 | 18,49 | 19,90 | 68.425 | | 2003-01-23 | 00:00:00 | 20,50 | 20,79 | 19,12 | 19,93 | 30.755 | | 2003-01-24 | 00:00:00 | 19,79 | 20,00 | 19,29 | 19,53 | 14.746 | | 2003-01-27 | 00:00:00 | 19,39 | 19,90 | 19,27 | 19,64 | 17.851 | | 2003-01-28 | 00:00:00 | 19,70 | 19,79 | 19,27 | 19,68 | 16.499 | | 2003-01-29 | 00:00:00 | 19,65 | 19,65 | 18,50 | 19,47 | 12.779 | | 2003-01-30 | 00:00:00 | 19,49 | 19,64 | 18,73 | 18,87 | 14.986 | | 2003-01-31 | 00:00:00 | 18,83 | 19,64 | 18,57 | 19,23 | 11.147 | | 2003-02-03 | 00:00:00 | 19,31 | 19,76 | 19,00 | 19,10 | 9.184 | | 2003-02-04 | 00:00:00 | 19,05 | 19,09 | 18,39 | 18,66 | 11.569 | | 2003-02-05 | 00:00:00 | 18,79 | 19,15 | 18,45 | 18,55 | 14.614 | | 2003-02-06 | 00:00:00 | 18,50 | 18,82 | 18,22 | 18,43 | 9.828 | | 2003-02-07 | 00:00:00 | 18,49 | 18,53 | 17,90 | 18,25 | 8.790 | | 2003-02-10 | 00:00:00 | 18,25 | 18,30 | 17,91 | 18,26 | 6.583 | | 2003-02-11 | 00:00:00 | 18,30 | 18,50 | 18,15 | 18,42 | 9.222 | | 2003-02-12 | 00:00:00 | 18,19 | 18,70 | 18,16 | 18,55 | 9.643 | | 2003-02-13 | 00:00:00 | 18,56 | 18,71 | 18,15 | 18,30 | 11.502 | | 2003-02-14 | 00:00:00 | 18,27 | 19,57 | 18,26 | 19,55 | 19.802 | | 2003-02-18 | 00:00:00 | 19,56 | 19,78 | 19,27 | 19,53 | 12.512 | | 2003-02-19 | 00:00:00 | 19,70 | 20,00 | 19,45 | 19,99 | 12.976 | | 2003-02-20 | 00:00:00 | 19,98 | 20,95 | 19,98 | 20,47 | 24.161 | | 2003-02-21 | 00:00:00 | 20,40 | 20,72 | 20,25 | 20,66 | 10.062 | | 2003-02-24 | 00:00:00 | 20,61 | 20,87 | 20,40 | 20,55 | 11.272 | | 2003-02-25 | 00:00:00 | 20,35 | 20,75 | 20,23 | 20,63 | 11.195 | | 2003-02-26 | 00:00:00 | 20,65 | 20,80 | 19,98 | 20,02 | 10.752 | | 2003-02-27 | 00:00:00 | 20,23 | 20,60 | 20,13 | 20,47 | 7.608 | | 2003-02-28 | 00:00:00 | 20,46 | 21,20 | 20,40 | 20,98 | 12.937 | | 2003-03-03 | 00:00:00 | 21,20 | 21,50 | 20,98 | 21,16 | 14.112 | | 2003-03-04 | 00:00:00 | 21,24 | 21,25 | 20,58 | 20,79 | 6.033 | | 2003-03-05 | 00:00:00 | 20,65 | 21,08 | 20,65 | 20,74 | 9.858 | | 2003-03-06 | 00:00:00 | 20,58 | 20,71 | 20,27 | 20,36 | 11.054 | | 2003-03-07 | 00:00:00 | 20,19 | 20,25 | 19,44 | 20,00 | 15.754 | | 2003-03-10 | 00:00:00 | 19,81 | 19,94 | 19,20 | 19,40 | 8.792 | | 2003-03-11 | 00:00:00 | 19,15 | 19,16 | 18,06 | 18,72 | 19.912 | | 2003-03-12 | 00:00:00 | 18,48 | 19,02 | 18,23 | 18,97 | 8.415 | | 2003-03-13 | 00:00:00 | 19,16 | 20,50 | 19,10 | 20,29 | 18.246 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
