(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 10,14 | 10,70 | 9,95 | 10,58 | 3.862.300 | | 2002-11-15 | 00:00:00 | 10,08 | 10,24 | 9,75 | 10,07 | 3.216.900 | | 2002-11-18 | 00:00:00 | 10,42 | 10,48 | 9,95 | 10,10 | 3.064.700 | | 2002-11-19 | 00:00:00 | 9,90 | 10,10 | 9,76 | 9,80 | 2.543.300 | | 2002-11-20 | 00:00:00 | 9,60 | 10,38 | 9,57 | 10,30 | 3.743.200 | | 2002-11-21 | 00:00:00 | 10,65 | 11,25 | 10,63 | 11,24 | 3.551.400 | | 2002-11-22 | 00:00:00 | 10,96 | 11,29 | 10,16 | 11,19 | 3.295.800 | | 2002-11-25 | 00:00:00 | 10,69 | 11,00 | 10,41 | 10,81 | 2.834.700 | | 2002-11-26 | 00:00:00 | 10,02 | 10,08 | 9,12 | 9,30 | 6.009.400 | | 2002-11-27 | 00:00:00 | 10,00 | 10,33 | 9,96 | 10,33 | 2.742.800 | | 2002-11-29 | 00:00:00 | 10,06 | 10,06 | 9,65 | 9,83 | 1.668.400 | | 2002-12-02 | 00:00:00 | 10,15 | 10,24 | 9,54 | 9,54 | 3.648.600 | | 2002-12-03 | 00:00:00 | 9,07 | 9,34 | 8,88 | 9,16 | 5.450.900 | | 2002-12-04 | 00:00:00 | 8,81 | 9,10 | 8,62 | 8,90 | 3.889.100 | | 2002-12-05 | 00:00:00 | 9,20 | 9,27 | 8,85 | 9,00 | 2.078.800 | | 2002-12-06 | 00:00:00 | 9,02 | 9,55 | 9,00 | 9,49 | 2.786.800 | | 2002-12-09 | 00:00:00 | 9,48 | 9,62 | 8,98 | 9,04 | 2.733.000 | | 2002-12-10 | 00:00:00 | 8,79 | 9,35 | 8,74 | 9,33 | 2.768.500 | | 2002-12-11 | 00:00:00 | 9,05 | 9,05 | 8,64 | 8,69 | 4.752.100 | | 2002-12-12 | 00:00:00 | 8,65 | 8,67 | 8,10 | 8,21 | 6.267.700 | | 2002-12-13 | 00:00:00 | 8,38 | 8,64 | 8,32 | 8,40 | 2.519.000 | | 2002-12-16 | 00:00:00 | 8,40 | 8,73 | 8,33 | 8,67 | 2.783.800 | | 2002-12-17 | 00:00:00 | 8,51 | 8,55 | 8,01 | 8,09 | 3.345.000 | | 2002-12-18 | 00:00:00 | 7,82 | 7,95 | 7,50 | 7,58 | 3.126.700 | | 2002-12-19 | 00:00:00 | 7,48 | 7,62 | 7,30 | 7,41 | 3.196.000 | | 2002-12-20 | 00:00:00 | 7,60 | 7,80 | 7,49 | 7,67 | 2.115.800 | | 2002-12-23 | 00:00:00 | 7,47 | 7,62 | 7,41 | 7,49 | 1.797.900 | | 2002-12-24 | 00:00:00 | 7,43 | 7,57 | 7,31 | 7,32 | 483.500 | | 2002-12-26 | 00:00:00 | 7,32 | 7,53 | 7,32 | 7,33 | 1.035.200 | | 2002-12-27 | 00:00:00 | 7,08 | 7,17 | 6,77 | 6,84 | 2.671.100 | | 2002-12-30 | 00:00:00 | 7,06 | 7,13 | 6,74 | 6,76 | 2.972.900 | | 2002-12-31 | 00:00:00 | 6,72 | 6,78 | 6,61 | 6,74 | 3.761.300 | | 2003-01-02 | 00:00:00 | 7,29 | 7,74 | 7,20 | 7,62 | 4.365.700 | | 2003-01-03 | 00:00:00 | 8,02 | 8,09 | 7,65 | 7,86 | 2.993.900 | | 2003-01-06 | 00:00:00 | 7,87 | 8,17 | 7,62 | 8,10 | 2.687.500 | | 2003-01-07 | 00:00:00 | 8,26 | 8,55 | 8,13 | 8,27 | 2.541.200 | | 2003-01-08 | 00:00:00 | 7,99 | 8,05 | 7,84 | 7,86 | 2.049.100 | | 2003-01-09 | 00:00:00 | 8,06 | 8,34 | 8,05 | 8,31 | 1.580.000 | | 2003-01-10 | 00:00:00 | 8,44 | 8,92 | 8,37 | 8,85 | 3.150.000 | | 2003-01-13 | 00:00:00 | 9,24 | 9,35 | 8,91 | 9,02 | 2.798.200 | | 2003-01-14 | 00:00:00 | 9,57 | 10,00 | 9,57 | 9,99 | 6.983.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
