|
 ERIA CAIXACORP - [Ticker: CRI.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CRI.MC quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-10 | 101,556,900 | 5.44 | 5.44 | 5.23 | 5.25 | 00:00:00 | | 2007-10-11 | 22,776,600 | 5.28 | 5.32 | 5.25 | 5.29 | 00:00:00 | | 2007-10-12 | 8,629,800 | 5.33 | 5.33 | 5.27 | 5.31 | 00:00:00 | | 2007-10-15 | 7,889,400 | 5.34 | 5.36 | 5.28 | 5.28 | 00:00:00 | | 2007-10-16 | 18,485,100 | 5.29 | 5.29 | 5.23 | 5.25 | 00:00:00 | | 2007-10-17 | 10,988,100 | 5.25 | 5.34 | 5.24 | 5.30 | 00:00:00 | | 2007-10-18 | 11,874,900 | 5.32 | 5.35 | 5.30 | 5.33 | 00:00:00 | | 2007-10-19 | 7,769,800 | 5.34 | 5.35 | 5.31 | 5.35 | 00:00:00 | | 2007-10-22 | 8,510,800 | 5.27 | 5.30 | 5.23 | 5.26 | 00:00:00 | | 2007-10-23 | 7,050,000 | 5.27 | 5.30 | 5.26 | 5.26 | 00:00:00 | | 2007-10-24 | 3,720,600 | 5.27 | 5.28 | 5.22 | 5.22 | 00:00:00 | | 2007-10-25 | 14,617,600 | 5.26 | 5.27 | 5.13 | 5.24 | 00:00:00 | | 2007-10-26 | 5,057,300 | 5.24 | 5.25 | 5.20 | 5.21 | 00:00:00 | | 2007-10-29 | 5,833,000 | 5.24 | 5.25 | 5.19 | 5.21 | 00:00:00 | | 2007-10-30 | 5,404,100 | 5.20 | 5.25 | 5.19 | 5.25 | 00:00:00 | | 2007-10-31 | 5,951,200 | 5.23 | 5.24 | 5.19 | 5.24 | 00:00:00 | | 2007-11-01 | 1,618,600 | 5.24 | 5.24 | 5.19 | 5.19 | 00:00:00 | | 2007-11-02 | 4,526,600 | 5.17 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2007-11-05 | 2,999,300 | 5.21 | 5.24 | 5.19 | 5.21 | 00:00:00 | | 2007-11-06 | 3,816,000 | 5.22 | 5.25 | 5.20 | 5.25 | 00:00:00 | | 2007-11-07 | 6,101,500 | 5.22 | 5.22 | 5.13 | 5.16 | 00:00:00 | | 2007-11-08 | 3,053,200 | 5.16 | 5.17 | 5.09 | 5.16 | 00:00:00 | | 2007-11-09 | 3,336,000 | 5.18 | 5.19 | 5.08 | 5.11 | 00:00:00 | | 2007-11-12 | 2,828,000 | 5.10 | 5.15 | 5.09 | 5.09 | 00:00:00 | | 2007-11-13 | 5,122,500 | 5.10 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2007-11-14 | 3,275,900 | 5.17 | 5.17 | 5.11 | 5.13 | 00:00:00 | | 2007-11-15 | 3,684,000 | 5.13 | 5.14 | 5.05 | 5.05 | 00:00:00 | | 2007-11-16 | 4,147,500 | 5.07 | 5.09 | 5.02 | 5.07 | 00:00:00 | | 2007-11-19 | 7,060,400 | 5.13 | 5.21 | 5.04 | 5.07 | 00:00:00 | | 2007-11-20 | 7,218,200 | 5.12 | 5.14 | 5.05 | 5.07 | 00:00:00 | | 2007-11-21 | 5,021,900 | 5.06 | 5.08 | 5.00 | 5.00 | 00:00:00 | | 2007-11-22 | 3,735,900 | 5.03 | 5.07 | 4.97 | 5.00 | 00:00:00 | | 2007-11-23 | 3,718,000 | 5.02 | 5.04 | 4.95 | 4.98 | 00:00:00 | | 2007-11-26 | 1,814,400 | 4.98 | 5.05 | 4.98 | 5.05 | 00:00:00 | | 2007-11-27 | 1,768,400 | 5.00 | 5.08 | 5.00 | 5.05 | 00:00:00 | | 2007-11-28 | 3,290,900 | 5.03 | 5.22 | 5.03 | 5.21 | 00:00:00 | | 2007-11-29 | 4,238,000 | 5.19 | 5.27 | 5.11 | 5.25 | 00:00:00 | | 2007-11-30 | 2,304,800 | 5.25 | 5.27 | 5.20 | 5.25 | 00:00:00 | | 2007-12-03 | 1,256,800 | 5.20 | 5.25 | 5.19 | 5.25 | 00:00:00 | | 2007-12-04 | 3,534,600 | 5.24 | 5.24 | 5.16 | 5.22 | 00:00:00 | | 2007-12-05 | 1,004,300 | 5.21 | 5.24 | 5.20 | 5.24 | 00:00:00 | | 2007-12-06 | 1,397,900 | 5.24 | 5.26 | 5.23 | 5.24 | 00:00:00 | | 2007-12-07 | 3,136,000 | 5.25 | 5.25 | 5.16 | 5.16 | 00:00:00 | | 2007-12-10 | 1,973,800 | 5.19 | 5.23 | 5.16 | 5.21 | 00:00:00 | | 2007-12-11 | 3,935,900 | 5.23 | 5.27 | 5.21 | 5.27 | 00:00:00 | | 2007-12-12 | 3,351,700 | 5.22 | 5.23 | 5.15 | 5.17 | 00:00:00 | | 2007-12-13 | 1,643,000 | 5.17 | 5.21 | 5.10 | 5.10 | 00:00:00 | | 2007-12-14 | 684,900 | 5.12 | 5.21 | 5.11 | 5.20 | 00:00:00 | | 2007-12-17 | 1,008,400 | 5.14 | 5.20 | 5.12 | 5.20 | 00:00:00 | | 2007-12-18 | 1,685,200 | 5.16 | 5.19 | 5.12 | 5.16 | 00:00:00 | | 2007-12-19 | 3,818,100 | 5.17 | 5.18 | 5.09 | 5.16 | 00:00:00 | | 2007-12-20 | 1,952,900 | 5.12 | 5.17 | 5.11 | 5.15 | 00:00:00 | | 2007-12-21 | 5,344,300 | 5.14 | 5.19 | 5.14 | 5.19 | 00:00:00 | | 2007-12-27 | 1,796,600 | 5.12 | 5.18 | 5.11 | 5.16 | 00:00:00 | | 2007-12-28 | 3,067,100 | 5.15 | 5.18 | 5.12 | 5.17 | 00:00:00 | | 2008-01-02 | 3,370,200 | 5.16 | 5.21 | 5.16 | 5.20 | 00:00:00 | | 2008-01-03 | 2,046,400 | 5.15 | 5.19 | 5.02 | 5.10 | 00:00:00 | | 2008-01-04 | 3,184,200 | 5.06 | 5.14 | 5.06 | 5.10 | 00:00:00 | | 2008-01-07 | 4,010,500 | 5.07 | 5.09 | 4.95 | 4.95 | 00:00:00 | | 2008-01-08 | 7,756,400 | 4.98 | 5.04 | 4.96 | 5.00 | 00:00:00 | | 2008-01-09 | 6,226,600 | 5.01 | 5.01 | 4.95 | 4.99 | 00:00:00 | | 2008-01-10 | 4,050,500 | 5.01 | 5.02 | 4.95 | 4.96 | 00:00:00 | | 2008-01-11 | 39,033,200 | 4.99 | 4.99 | 4.80 | 4.89 | 00:00:00 | | 2008-01-14 | 4,451,200 | 4.70 | 4.92 | 4.66 | 4.87 | 00:00:00 | | 2008-01-15 | 11,503,700 | 4.85 | 4.89 | 4.66 | 4.74 | 00:00:00 | | 2008-01-16 | 3,668,400 | 4.61 | 4.69 | 4.52 | 4.58 | 00:00:00 | | 2008-01-17 | 3,235,800 | 4.58 | 4.68 | 4.55 | 4.59 | 00:00:00 | | 2008-01-18 | 41,150,200 | 4.50 | 4.64 | 4.46 | 4.56 | 00:00:00 | | 2008-01-21 | 6,443,300 | 4.50 | 4.55 | 4.03 | 4.25 | 00:00:00 | | 2008-01-22 | 7,741,500 | 3.91 | 4.34 | 3.73 | 4.29 | 00:00:00 | | 2008-01-23 | 25,047,100 | 4.28 | 4.37 | 4.03 | 4.06 | 00:00:00 | | 2008-01-24 | 7,287,300 | 4.25 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2008-01-25 | 6,487,400 | 4.27 | 4.48 | 4.27 | 4.32 | 00:00:00 | | 2008-01-28 | 2,757,300 | 4.20 | 4.41 | 4.10 | 4.40 | 00:00:00 | | 2008-01-29 | 3,759,700 | 4.49 | 4.55 | 4.42 | 4.51 | 00:00:00 | | 2008-01-30 | 8,097,000 | 4.54 | 4.58 | 4.37 | 4.43 | 00:00:00 | | 2008-01-31 | 2,897,700 | 4.49 | 4.49 | 4.33 | 4.41 | 00:00:00 | | 2008-02-01 | 20,858,200 | 4.43 | 4.49 | 4.28 | 4.28 | 00:00:00 | | 2008-02-04 | 8,799,800 | 4.33 | 4.38 | 4.26 | 4.35 | 00:00:00 | | 2008-02-05 | 8,795,900 | 4.34 | 4.34 | 4.07 | 4.08 | 00:00:00 | | 2008-02-06 | 4,089,000 | 4.09 | 4.20 | 4.08 | 4.15 | 00:00:00 | | 2008-02-07 | 2,060,100 | 4.15 | 4.15 | 4.05 | 4.06 | 00:00:00 | | 2008-02-08 | 3,175,300 | 4.18 | 4.18 | 4.06 | 4.13 | 00:00:00 | | 2008-02-11 | 3,843,400 | 4.14 | 4.25 | 4.12 | 4.20 | 00:00:00 | | 2008-02-12 | 3,790,200 | 4.24 | 4.39 | 4.23 | 4.38 | 00:00:00 | | 2008-02-13 | 2,412,000 | 4.30 | 4.41 | 4.30 | 4.34 | 00:00:00 | | 2008-02-14 | 9,192,800 | 4.44 | 4.58 | 4.43 | 4.49 | 00:00:00 | | 2008-02-15 | 4,803,500 | 4.48 | 4.65 | 4.41 | 4.53 | 00:00:00 | | 2008-02-18 | 2,731,900 | 4.55 | 4.67 | 4.48 | 4.56 | 00:00:00 | | 2008-02-19 | 5,072,500 | 4.55 | 4.64 | 4.43 | 4.56 | 00:00:00 | | 2008-02-20 | 3,357,300 | 4.50 | 4.60 | 4.46 | 4.57 | 00:00:00 | | 2008-02-21 | 4,035,700 | 4.60 | 4.65 | 4.59 | 4.63 | 00:00:00 | | 2008-02-22 | 3,637,600 | 4.57 | 4.62 | 4.53 | 4.57 | 00:00:00 | | 2008-02-25 | 6,574,500 | 4.61 | 4.66 | 4.59 | 4.66 | 00:00:00 | | 2008-02-26 | 8,991,600 | 4.70 | 4.82 | 4.68 | 4.82 | 00:00:00 | | 2008-02-27 | 4,124,100 | 4.85 | 4.86 | 4.68 | 4.86 | 00:00:00 | | 2008-02-28 | 11,694,200 | 4.83 | 4.84 | 4.69 | 4.72 | 00:00:00 | | 2008-02-29 | 35,217,900 | 4.71 | 4.78 | 4.47 | 4.56 | 00:00:00 | | 2008-03-03 | 3,157,300 | 4.50 | 4.55 | 4.37 | 4.39 | 00:00:00 | | 2008-03-04 | 4,256,400 | 4.43 | 4.45 | 4.26 | 4.32 | 00:00:00 | | 2008-03-05 | 2,716,100 | 4.40 | 4.52 | 4.34 | 4.52 | 00:00:00 | | 2008-03-06 | 3,348,200 | 4.54 | 4.54 | 4.44 | 4.48 | 00:00:00 | | 2008-03-07 | 1,842,600 | 4.45 | 4.52 | 4.32 | 4.41 | 00:00:00 | | 2008-03-10 | 3,880,100 | 4.40 | 4.53 | 4.31 | 4.38 | 00:00:00 | | 2008-03-11 | 4,391,900 | 4.40 | 4.50 | 4.35 | 4.45 | 00:00:00 | | 2008-03-12 | 1,538,800 | 4.48 | 4.53 | 4.45 | 4.49 | 00:00:00 | | 2008-03-13 | 2,559,700 | 4.41 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2008-03-14 | 4,446,900 | 4.40 | 4.53 | 4.38 | 4.41 | 00:00:00 | | 2008-03-18 | 2,961,900 | 4.24 | 4.37 | 4.17 | 4.37 | 00:00:00 | | 2008-03-19 | 3,624,300 | 4.39 | 4.44 | 4.29 | 4.41 | 00:00:00 | | 2008-03-20 | 11,103,200 | 4.36 | 4.38 | 4.14 | 4.14 | 00:00:00 | | 2008-03-25 | 4,967,800 | 4.40 | 4.42 | 4.30 | 4.40 | 00:00:00 | | 2008-03-26 | 3,019,000 | 4.40 | 4.40 | 4.31 | 4.32 | 00:00:00 | | 2008-03-27 | 4,211,300 | 4.32 | 4.49 | 4.31 | 4.44 | 00:00:00 | | 2008-03-28 | 2,044,700 | 4.42 | 4.46 | 4.38 | 4.40 | 00:00:00 | | 2008-03-31 | 4,528,800 | 4.40 | 4.50 | 4.30 | 4.35 | 00:00:00 | | 2008-04-01 | 2,927,500 | 4.33 | 4.42 | 4.33 | 4.41 | 00:00:00 | | 2008-04-02 | 3,042,400 | 4.42 | 4.46 | 4.37 | 4.45 | 00:00:00 | | 2008-04-03 | 1,686,900 | 4.44 | 4.46 | 4.39 | 4.43 | 00:00:00 | | 2008-04-04 | 2,454,800 | 4.45 | 4.50 | 4.38 | 4.49 | 00:00:00 | | 2008-04-07 | 2,227,700 | 4.49 | 4.52 | 4.45 | 4.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
