(Login BolsaPT & Canal Forex) |
|
 Consolidated Edis - [Ticker: ED] |     | | Última Trade | 80,350 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,110 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 85,950 x 400 - 85,960 x 400 | EPS | 0,00 | | Abertura | 79,370 | PER | 0,00% | | Máximo | 80,390 | Pagamento Dividendo | | | Mínimo | 79,045 | Data Ex-Dividendo | | | Fecho Anterior | 79,240 | Yield | | | Volume | 2.866.146 | 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 ED de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 41,91 | 41,95 | 41,52 | 41,71 | 403.300 | | 2002-04-02 | 00:00:00 | 41,70 | 42,25 | 41,63 | 42,22 | 492.600 | | 2002-04-03 | 00:00:00 | 42,15 | 42,58 | 42,00 | 42,50 | 686.400 | | 2002-04-04 | 00:00:00 | 42,50 | 42,72 | 42,42 | 42,70 | 694.800 | | 2002-04-05 | 00:00:00 | 42,65 | 42,95 | 42,25 | 42,27 | 449.900 | | 2002-04-08 | 00:00:00 | 42,15 | 42,35 | 41,90 | 42,35 | 299.300 | | 2002-04-09 | 00:00:00 | 42,35 | 42,35 | 42,03 | 42,11 | 262.200 | | 2002-04-10 | 00:00:00 | 41,86 | 42,62 | 41,85 | 42,55 | 383.200 | | 2002-04-11 | 00:00:00 | 42,56 | 42,65 | 42,00 | 42,09 | 350.000 | | 2002-04-12 | 00:00:00 | 41,85 | 42,10 | 41,71 | 42,09 | 406.400 | | 2002-04-15 | 00:00:00 | 41,85 | 41,96 | 41,57 | 41,58 | 470.300 | | 2002-04-16 | 00:00:00 | 41,90 | 42,50 | 41,75 | 42,40 | 576.500 | | 2002-04-17 | 00:00:00 | 42,40 | 42,52 | 42,11 | 42,51 | 331.400 | | 2002-04-18 | 00:00:00 | 42,50 | 42,80 | 42,38 | 42,80 | 424.200 | | 2002-04-19 | 00:00:00 | 42,70 | 42,89 | 42,30 | 42,85 | 389.900 | | 2002-04-22 | 00:00:00 | 42,95 | 43,25 | 42,88 | 43,10 | 341.400 | | 2002-04-23 | 00:00:00 | 42,90 | 43,91 | 42,90 | 43,41 | 551.500 | | 2002-04-24 | 00:00:00 | 43,41 | 43,92 | 43,20 | 43,50 | 581.100 | | 2002-04-25 | 00:00:00 | 43,40 | 43,40 | 43,05 | 43,10 | 394.800 | | 2002-04-26 | 00:00:00 | 42,90 | 43,08 | 42,44 | 42,92 | 533.400 | | 2002-04-29 | 00:00:00 | 42,67 | 43,17 | 42,61 | 42,89 | 357.200 | | 2002-04-30 | 00:00:00 | 43,14 | 43,60 | 43,02 | 43,59 | 539.300 | | 2002-05-01 | 00:00:00 | 43,45 | 43,86 | 43,26 | 43,70 | 714.300 | | 2002-05-02 | 00:00:00 | 43,45 | 43,99 | 43,20 | 43,99 | 364.400 | | 2002-05-03 | 00:00:00 | 43,99 | 44,22 | 43,71 | 44,08 | 605.500 | | 2002-05-06 | 00:00:00 | 44,10 | 44,49 | 44,05 | 44,28 | 390.300 | | 2002-05-07 | 00:00:00 | 44,29 | 44,44 | 43,85 | 44,14 | 431.800 | | 2002-05-08 | 00:00:00 | 43,90 | 44,69 | 43,86 | 44,69 | 890.900 | | 2002-05-09 | 00:00:00 | 44,60 | 45,05 | 44,35 | 44,61 | 565.200 | | 2002-05-10 | 00:00:00 | 44,40 | 44,89 | 44,02 | 44,13 | 1.946.600 | | 2002-05-13 | 00:00:00 | 43,80 | 44,32 | 43,55 | 44,15 | 582.900 | | 2002-05-14 | 00:00:00 | 44,20 | 44,20 | 43,65 | 44,12 | 543.600 | | 2002-05-15 | 00:00:00 | 44,05 | 44,18 | 43,60 | 43,80 | 406.800 | | 2002-05-16 | 00:00:00 | 43,80 | 43,85 | 43,27 | 43,40 | 479.900 | | 2002-05-17 | 00:00:00 | 43,25 | 43,49 | 42,45 | 43,38 | 564.200 | | 2002-05-20 | 00:00:00 | 43,30 | 44,15 | 43,30 | 43,69 | 387.500 | | 2002-05-21 | 00:00:00 | 43,55 | 44,36 | 42,40 | 44,07 | 602.300 | | 2002-05-22 | 00:00:00 | 44,07 | 44,84 | 44,00 | 44,75 | 514.600 | | 2002-05-23 | 00:00:00 | 44,95 | 45,21 | 44,65 | 45,02 | 637.200 | | 2002-05-24 | 00:00:00 | 45,05 | 45,40 | 44,82 | 45,08 | 485.100 | | 2002-05-28 | 00:00:00 | 45,08 | 45,23 | 44,95 | 45,10 | 324.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
