(Login BolsaPT & Canal Forex) |
|
Ericsson - [Ticker: ERIC] | | Última Trade | 8,390 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 6,270 x 27.600 - 6,280 x 32.100 | EPS | 0,00 | Abertura | 8,400 | PER | 0,00% | Máximo | 8,430 | Pagamento Dividendo | | Mínimo | 8,330 | Data Ex-Dividendo | | Fecho Anterior | 8,410 | Yield | | Volume | 3.860.565 | 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 ERIC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 5,36 | 5,42 | 5,27 | 5,32 | 872.900 | 2001-12-04 | 00:00:00 | 5,53 | 5,78 | 5,50 | 5,74 | 1.364.600 | 2001-12-05 | 00:00:00 | 5,97 | 6,24 | 5,90 | 6,20 | 2.748.100 | 2001-12-06 | 00:00:00 | 6,17 | 6,18 | 6,02 | 6,06 | 2.299.000 | 2001-12-07 | 00:00:00 | 6,08 | 6,13 | 5,84 | 5,96 | 1.418.300 | 2001-12-10 | 00:00:00 | 5,84 | 5,96 | 5,80 | 5,82 | 1.107.100 | 2001-12-11 | 00:00:00 | 6,04 | 6,13 | 6,00 | 6,01 | 1.749.700 | 2001-12-12 | 00:00:00 | 5,91 | 5,97 | 5,71 | 5,85 | 2.341.700 | 2001-12-13 | 00:00:00 | 5,56 | 5,65 | 5,27 | 5,32 | 2.410.700 | 2001-12-14 | 00:00:00 | 5,44 | 5,55 | 5,36 | 5,46 | 1.251.500 | 2001-12-17 | 00:00:00 | 5,51 | 5,66 | 5,49 | 5,61 | 1.153.200 | 2001-12-18 | 00:00:00 | 5,57 | 5,68 | 5,40 | 5,46 | 818.400 | 2001-12-19 | 00:00:00 | 5,24 | 5,33 | 5,13 | 5,18 | 1.592.000 | 2001-12-20 | 00:00:00 | 5,03 | 5,10 | 4,90 | 4,97 | 1.562.000 | 2001-12-21 | 00:00:00 | 5,02 | 5,09 | 4,97 | 5,01 | 1.017.700 | 2001-12-24 | 00:00:00 | 5,02 | 5,05 | 4,93 | 4,95 | 233.400 | 2001-12-26 | 00:00:00 | 4,96 | 5,09 | 4,95 | 5,02 | 749.300 | 2001-12-27 | 00:00:00 | 5,18 | 5,29 | 5,15 | 5,23 | 790.700 | 2001-12-28 | 00:00:00 | 5,28 | 5,46 | 5,28 | 5,31 | 563.900 | 2001-12-31 | 00:00:00 | 5,30 | 5,36 | 5,20 | 5,22 | 712.200 | 2002-01-02 | 00:00:00 | 5,38 | 5,51 | 5,35 | 5,50 | 1.057.300 | 2002-01-03 | 00:00:00 | 5,63 | 5,95 | 5,60 | 5,93 | 2.325.000 | 2002-01-04 | 00:00:00 | 5,97 | 6,00 | 5,73 | 5,83 | 1.710.200 | 2002-01-07 | 00:00:00 | 5,81 | 5,88 | 5,61 | 5,64 | 1.350.300 | 2002-01-08 | 00:00:00 | 5,45 | 5,52 | 5,36 | 5,46 | 1.436.100 | 2002-01-09 | 00:00:00 | 5,46 | 5,47 | 5,14 | 5,15 | 2.022.800 | 2002-01-10 | 00:00:00 | 5,14 | 5,29 | 5,10 | 5,21 | 850.500 | 2002-01-11 | 00:00:00 | 5,29 | 5,33 | 5,18 | 5,20 | 1.304.000 | 2002-01-14 | 00:00:00 | 5,05 | 5,06 | 4,83 | 4,85 | 1.927.800 | 2002-01-15 | 00:00:00 | 4,97 | 4,98 | 4,83 | 4,92 | 1.058.800 | 2002-01-16 | 00:00:00 | 4,76 | 4,82 | 4,69 | 4,70 | 1.535.900 | 2002-01-17 | 00:00:00 | 4,92 | 4,99 | 4,82 | 4,96 | 1.293.200 | 2002-01-18 | 00:00:00 | 4,75 | 4,86 | 4,72 | 4,81 | 1.534.100 | 2002-01-22 | 00:00:00 | 4,71 | 4,80 | 4,37 | 4,45 | 1.835.000 | 2002-01-23 | 00:00:00 | 4,37 | 4,66 | 4,33 | 4,62 | 2.342.000 | 2002-01-24 | 00:00:00 | 4,75 | 4,79 | 4,58 | 4,69 | 1.750.900 | 2002-01-25 | 00:00:00 | 4,36 | 4,48 | 4,27 | 4,38 | 2.272.000 | 2002-01-28 | 00:00:00 | 4,28 | 4,29 | 4,09 | 4,21 | 1.614.900 | 2002-01-29 | 00:00:00 | 4,12 | 4,19 | 3,97 | 4,01 | 2.539.000 | 2002-01-30 | 00:00:00 | 4,04 | 4,21 | 3,98 | 4,17 | 1.514.900 | 2002-01-31 | 00:00:00 | 4,33 | 4,39 | 4,25 | 4,34 | 2.026.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|