(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 45,08 | 45,23 | 44,95 | 45,10 | 324.200 | | 2002-05-29 | 00:00:00 | 44,95 | 45,07 | 44,65 | 44,75 | 582.600 | | 2002-05-30 | 00:00:00 | 44,60 | 44,75 | 43,97 | 44,16 | 499.500 | | 2002-05-31 | 00:00:00 | 44,16 | 44,16 | 43,76 | 43,77 | 478.800 | | 2002-06-03 | 00:00:00 | 43,78 | 43,80 | 42,82 | 42,82 | 576.000 | | 2002-06-04 | 00:00:00 | 42,60 | 43,25 | 42,55 | 43,09 | 727.000 | | 2002-06-05 | 00:00:00 | 43,10 | 43,10 | 42,31 | 42,72 | 561.400 | | 2002-06-06 | 00:00:00 | 42,70 | 42,71 | 41,47 | 41,49 | 855.100 | | 2002-06-07 | 00:00:00 | 41,25 | 41,45 | 40,86 | 41,16 | 1.151.400 | | 2002-06-10 | 00:00:00 | 41,20 | 41,47 | 41,02 | 41,25 | 774.100 | | 2002-06-11 | 00:00:00 | 41,25 | 41,55 | 41,03 | 41,03 | 750.500 | | 2002-06-12 | 00:00:00 | 41,30 | 41,47 | 40,94 | 41,27 | 631.700 | | 2002-06-13 | 00:00:00 | 41,27 | 41,43 | 41,02 | 41,24 | 1.455.000 | | 2002-06-14 | 00:00:00 | 41,28 | 41,30 | 40,63 | 41,20 | 626.900 | | 2002-06-17 | 00:00:00 | 41,35 | 41,40 | 41,00 | 41,36 | 828.000 | | 2002-06-18 | 00:00:00 | 41,85 | 41,90 | 41,45 | 41,75 | 1.056.500 | | 2002-06-19 | 00:00:00 | 41,75 | 41,90 | 41,27 | 41,40 | 721.800 | | 2002-06-20 | 00:00:00 | 41,26 | 41,60 | 40,98 | 41,08 | 496.900 | | 2002-06-21 | 00:00:00 | 40,60 | 41,34 | 40,51 | 41,31 | 1.001.800 | | 2002-06-24 | 00:00:00 | 41,31 | 41,33 | 40,64 | 40,83 | 687.700 | | 2002-06-25 | 00:00:00 | 40,83 | 41,29 | 40,65 | 40,89 | 645.300 | | 2002-06-26 | 00:00:00 | 40,85 | 40,85 | 40,10 | 40,55 | 998.900 | | 2002-06-27 | 00:00:00 | 40,60 | 41,02 | 40,34 | 41,00 | 593.100 | | 2002-06-28 | 00:00:00 | 41,05 | 41,92 | 40,95 | 41,75 | 711.500 | | 2002-07-01 | 00:00:00 | 41,75 | 41,80 | 41,15 | 41,24 | 462.100 | | 2002-07-02 | 00:00:00 | 41,05 | 41,30 | 40,44 | 40,56 | 664.700 | | 2002-07-03 | 00:00:00 | 40,70 | 40,80 | 39,99 | 40,00 | 465.000 | | 2002-07-05 | 00:00:00 | 40,15 | 40,15 | 39,48 | 40,05 | 362.900 | | 2002-07-08 | 00:00:00 | 39,90 | 40,10 | 39,68 | 39,94 | 587.500 | | 2002-07-09 | 00:00:00 | 39,90 | 40,07 | 39,00 | 39,00 | 663.200 | | 2002-07-10 | 00:00:00 | 39,40 | 39,40 | 37,45 | 37,75 | 1.099.100 | | 2002-07-11 | 00:00:00 | 37,50 | 38,76 | 37,05 | 38,65 | 1.154.100 | | 2002-07-12 | 00:00:00 | 38,66 | 38,66 | 37,37 | 37,60 | 1.161.000 | | 2002-07-15 | 00:00:00 | 37,61 | 37,61 | 35,50 | 37,58 | 2.286.000 | | 2002-07-16 | 00:00:00 | 37,55 | 38,10 | 37,07 | 37,15 | 1.665.900 | | 2002-07-17 | 00:00:00 | 37,17 | 37,50 | 36,43 | 37,05 | 1.213.400 | | 2002-07-18 | 00:00:00 | 37,05 | 37,05 | 36,34 | 36,35 | 832.600 | | 2002-07-19 | 00:00:00 | 35,70 | 35,91 | 34,55 | 34,87 | 1.886.400 | | 2002-07-22 | 00:00:00 | 34,80 | 35,70 | 34,53 | 35,44 | 1.679.800 | | 2002-07-23 | 00:00:00 | 35,44 | 35,85 | 33,14 | 33,58 | 1.935.800 | | 2002-07-24 | 00:00:00 | 32,70 | 36,92 | 32,65 | 36,76 | 1.902.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
