(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 4,15 | 4,23 | 4,03 | 4,19 | 1.152.200 | | 2002-04-02 | 00:00:00 | 4,14 | 4,19 | 4,06 | 4,09 | 1.894.300 | | 2002-04-03 | 00:00:00 | 4,07 | 4,10 | 3,94 | 3,97 | 1.368.900 | | 2002-04-04 | 00:00:00 | 3,97 | 4,01 | 3,91 | 3,97 | 1.253.300 | | 2002-04-05 | 00:00:00 | 4,05 | 4,07 | 3,98 | 4,01 | 1.170.900 | | 2002-04-08 | 00:00:00 | 3,87 | 3,98 | 3,77 | 3,95 | 1.083.000 | | 2002-04-09 | 00:00:00 | 3,86 | 3,86 | 3,74 | 3,74 | 780.300 | | 2002-04-10 | 00:00:00 | 3,75 | 3,86 | 3,69 | 3,83 | 1.427.700 | | 2002-04-11 | 00:00:00 | 3,72 | 3,79 | 3,47 | 3,55 | 1.880.600 | | 2002-04-12 | 00:00:00 | 3,66 | 3,76 | 3,57 | 3,75 | 824.200 | | 2002-04-15 | 00:00:00 | 3,86 | 3,87 | 3,69 | 3,72 | 1.030.600 | | 2002-04-16 | 00:00:00 | 3,88 | 3,95 | 3,36 | 3,93 | 982.200 | | 2002-04-17 | 00:00:00 | 4,00 | 4,03 | 3,90 | 3,97 | 1.266.800 | | 2002-04-18 | 00:00:00 | 3,73 | 3,79 | 3,57 | 3,77 | 820.900 | | 2002-04-19 | 00:00:00 | 3,54 | 3,60 | 3,44 | 3,54 | 1.473.700 | | 2002-04-22 | 00:00:00 | 2,62 | 2,79 | 2,59 | 2,74 | 7.619.900 | | 2002-04-23 | 00:00:00 | 2,43 | 2,60 | 2,42 | 2,49 | 6.342.300 | | 2002-04-24 | 00:00:00 | 2,46 | 2,79 | 2,23 | 2,30 | 4.899.300 | | 2002-04-25 | 00:00:00 | 2,46 | 2,62 | 2,40 | 2,54 | 3.394.500 | | 2002-04-26 | 00:00:00 | 2,55 | 2,59 | 2,41 | 2,43 | 2.813.100 | | 2002-04-29 | 00:00:00 | 2,50 | 2,54 | 2,39 | 2,43 | 2.080.900 | | 2002-04-30 | 00:00:00 | 2,45 | 2,55 | 2,40 | 2,49 | 1.958.600 | | 2002-05-01 | 00:00:00 | 2,51 | 2,59 | 2,39 | 2,54 | 1.889.000 | | 2002-05-02 | 00:00:00 | 2,49 | 2,53 | 2,42 | 2,48 | 2.396.800 | | 2002-05-03 | 00:00:00 | 2,37 | 2,37 | 2,26 | 2,29 | 1.535.600 | | 2002-05-06 | 00:00:00 | 2,25 | 2,27 | 2,14 | 2,18 | 1.571.500 | | 2002-05-07 | 00:00:00 | 2,28 | 2,34 | 2,20 | 2,23 | 2.236.900 | | 2002-05-08 | 00:00:00 | 2,45 | 2,49 | 2,37 | 2,48 | 1.580.100 | | 2002-05-09 | 00:00:00 | 2,47 | 2,47 | 2,30 | 2,38 | 1.396.700 | | 2002-05-10 | 00:00:00 | 2,36 | 2,36 | 2,18 | 2,21 | 1.180.300 | | 2002-05-13 | 00:00:00 | 2,22 | 2,28 | 2,19 | 2,27 | 1.461.600 | | 2002-05-14 | 00:00:00 | 2,35 | 2,36 | 2,28 | 2,34 | 1.238.200 | | 2002-05-15 | 00:00:00 | 2,37 | 2,64 | 2,35 | 2,50 | 2.055.600 | | 2002-05-16 | 00:00:00 | 2,51 | 2,54 | 2,39 | 2,50 | 1.086.400 | | 2002-05-17 | 00:00:00 | 2,62 | 2,66 | 2,58 | 2,64 | 940.200 | | 2002-05-20 | 00:00:00 | 2,62 | 2,63 | 2,54 | 2,58 | 533.300 | | 2002-05-21 | 00:00:00 | 2,60 | 2,65 | 2,40 | 2,44 | 2.674.300 | | 2002-05-22 | 00:00:00 | 2,41 | 2,46 | 2,32 | 2,44 | 964.200 | | 2002-05-23 | 00:00:00 | 2,41 | 2,45 | 2,29 | 2,43 | 937.400 | | 2002-05-24 | 00:00:00 | 2,36 | 2,43 | 2,33 | 2,38 | 491.000 | | 2002-05-28 | 00:00:00 | 2,39 | 2,41 | 2,31 | 2,38 | 573.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
