(Login BolsaPT & Canal Forex) |
|
 EADS - [Ticker: EAD.PA] |     | | 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 EAD.PA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-25 | 00:00:00 | 12,20 | 12,53 | 11,96 | 12,46 | 1.040.400 | | 2002-11-26 | 00:00:00 | 12,50 | 12,74 | 12,20 | 12,60 | 1.463.400 | | 2002-11-27 | 00:00:00 | 12,60 | 12,64 | 11,75 | 12,54 | 3.144.500 | | 2002-11-28 | 00:00:00 | 12,57 | 12,96 | 12,55 | 12,90 | 989.600 | | 2002-11-29 | 00:00:00 | 12,79 | 12,95 | 12,44 | 12,79 | 855.100 | | 2002-12-02 | 00:00:00 | 12,61 | 13,39 | 12,60 | 13,20 | 2.096.400 | | 2002-12-03 | 00:00:00 | 13,13 | 13,30 | 12,70 | 12,82 | 2.019.900 | | 2002-12-04 | 00:00:00 | 12,50 | 12,55 | 12,00 | 12,27 | 1.769.400 | | 2002-12-05 | 00:00:00 | 12,15 | 12,38 | 11,31 | 11,45 | 2.049.300 | | 2002-12-06 | 00:00:00 | 11,44 | 11,85 | 11,36 | 11,64 | 2.107.000 | | 2002-12-09 | 00:00:00 | 11,70 | 12,08 | 11,41 | 11,65 | 1.124.600 | | 2002-12-10 | 00:00:00 | 11,50 | 11,85 | 11,12 | 11,39 | 2.181.400 | | 2002-12-11 | 00:00:00 | 11,50 | 11,70 | 10,96 | 11,25 | 1.401.400 | | 2002-12-12 | 00:00:00 | 10,80 | 11,27 | 10,55 | 11,20 | 3.347.000 | | 2002-12-13 | 00:00:00 | 11,04 | 11,23 | 10,80 | 10,80 | 1.509.500 | | 2002-12-16 | 00:00:00 | 10,80 | 11,46 | 10,69 | 11,26 | 851.000 | | 2002-12-17 | 00:00:00 | 11,54 | 11,54 | 10,70 | 11,04 | 1.751.700 | | 2002-12-18 | 00:00:00 | 10,94 | 11,00 | 10,53 | 10,54 | 1.880.000 | | 2002-12-19 | 00:00:00 | 10,89 | 10,89 | 9,99 | 10,17 | 1.625.000 | | 2002-12-20 | 00:00:00 | 10,39 | 10,52 | 10,27 | 10,40 | 1.588.600 | | 2002-12-23 | 00:00:00 | 10,86 | 10,90 | 10,10 | 10,37 | 1.163.800 | | 2002-12-24 | 00:00:00 | 10,50 | 10,50 | 10,21 | 10,26 | 789.000 | | 2002-12-25 | 00:00:00 | 10,26 | 10,26 | 10,26 | 10,26 | 0 | | 2002-12-26 | 00:00:00 | 10,26 | 10,26 | 10,26 | 10,26 | 0 | | 2002-12-27 | 00:00:00 | 10,15 | 10,24 | 9,92 | 9,92 | 621.200 | | 2002-12-30 | 00:00:00 | 10,05 | 10,18 | 9,69 | 9,69 | 2.241.500 | | 2002-12-31 | 00:00:00 | 9,95 | 10,30 | 9,65 | 9,85 | 1.991.400 | | 2003-01-01 | 00:00:00 | 9,84 | 9,85 | 9,84 | 9,84 | 0 | | 2003-01-02 | 00:00:00 | 10,06 | 11,01 | 9,90 | 11,01 | 1.459.600 | | 2003-01-03 | 00:00:00 | 11,36 | 11,70 | 11,29 | 11,48 | 3.636.500 | | 2003-01-06 | 00:00:00 | 11,39 | 11,59 | 11,04 | 11,25 | 1.634.900 | | 2003-01-07 | 00:00:00 | 11,45 | 11,47 | 10,82 | 10,95 | 1.195.300 | | 2003-01-08 | 00:00:00 | 10,79 | 10,97 | 10,53 | 10,77 | 1.826.400 | | 2003-01-09 | 00:00:00 | 10,58 | 10,70 | 10,14 | 10,70 | 1.883.800 | | 2003-01-10 | 00:00:00 | 10,89 | 11,03 | 10,50 | 10,78 | 1.806.500 | | 2003-01-13 | 00:00:00 | 10,95 | 11,23 | 10,70 | 10,72 | 910.300 | | 2003-01-14 | 00:00:00 | 10,87 | 11,00 | 10,24 | 10,63 | 3.258.800 | | 2003-01-15 | 00:00:00 | 10,67 | 10,77 | 9,91 | 10,05 | 2.841.100 | | 2003-01-16 | 00:00:00 | 10,00 | 10,39 | 9,95 | 10,24 | 2.081.200 | | 2003-01-17 | 00:00:00 | 10,07 | 10,26 | 10,05 | 10,05 | 1.958.600 | | 2003-01-20 | 00:00:00 | 10,00 | 10,24 | 9,97 | 10,00 | 728.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
