(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 32,70 | 36,92 | 32,65 | 36,76 | 1.902.900 | | 2002-07-25 | 00:00:00 | 36,90 | 39,00 | 36,54 | 39,00 | 1.576.000 | | 2002-07-26 | 00:00:00 | 38,90 | 39,75 | 38,35 | 39,16 | 1.419.900 | | 2002-07-29 | 00:00:00 | 39,30 | 40,40 | 39,11 | 39,88 | 1.212.800 | | 2002-07-30 | 00:00:00 | 39,88 | 42,20 | 39,70 | 42,10 | 1.417.300 | | 2002-07-31 | 00:00:00 | 42,00 | 42,95 | 41,00 | 42,85 | 1.590.200 | | 2002-08-01 | 00:00:00 | 42,50 | 42,90 | 41,10 | 41,40 | 1.074.100 | | 2002-08-02 | 00:00:00 | 41,40 | 42,00 | 40,58 | 41,14 | 1.165.900 | | 2002-08-05 | 00:00:00 | 41,39 | 42,35 | 41,04 | 41,28 | 927.400 | | 2002-08-06 | 00:00:00 | 41,60 | 43,00 | 41,60 | 42,89 | 903.100 | | 2002-08-07 | 00:00:00 | 43,30 | 43,47 | 42,80 | 43,19 | 971.600 | | 2002-08-08 | 00:00:00 | 43,02 | 43,63 | 42,54 | 43,44 | 771.800 | | 2002-08-09 | 00:00:00 | 43,30 | 43,80 | 42,80 | 43,11 | 2.028.800 | | 2002-08-12 | 00:00:00 | 42,30 | 43,15 | 42,14 | 43,15 | 1.115.800 | | 2002-08-13 | 00:00:00 | 42,65 | 42,80 | 42,00 | 42,08 | 832.800 | | 2002-08-14 | 00:00:00 | 42,08 | 42,89 | 41,82 | 42,80 | 810.600 | | 2002-08-15 | 00:00:00 | 42,81 | 43,20 | 42,05 | 42,23 | 812.300 | | 2002-08-16 | 00:00:00 | 42,10 | 42,29 | 41,73 | 41,98 | 674.500 | | 2002-08-19 | 00:00:00 | 41,90 | 42,30 | 41,71 | 42,04 | 691.600 | | 2002-08-20 | 00:00:00 | 41,90 | 42,18 | 41,40 | 41,83 | 988.100 | | 2002-08-21 | 00:00:00 | 41,83 | 42,68 | 41,64 | 42,55 | 1.135.100 | | 2002-08-22 | 00:00:00 | 42,63 | 43,07 | 42,60 | 42,99 | 789.200 | | 2002-08-23 | 00:00:00 | 43,00 | 43,00 | 42,06 | 42,10 | 499.500 | | 2002-08-26 | 00:00:00 | 42,11 | 42,61 | 42,00 | 42,53 | 584.800 | | 2002-08-27 | 00:00:00 | 42,55 | 42,69 | 41,78 | 41,79 | 855.800 | | 2002-08-28 | 00:00:00 | 41,78 | 41,79 | 41,27 | 41,40 | 520.000 | | 2002-08-29 | 00:00:00 | 41,30 | 41,39 | 40,70 | 40,95 | 834.100 | | 2002-08-30 | 00:00:00 | 40,70 | 41,19 | 40,50 | 40,69 | 1.283.900 | | 2002-09-03 | 00:00:00 | 40,75 | 40,80 | 39,99 | 40,18 | 1.139.700 | | 2002-09-04 | 00:00:00 | 40,18 | 40,36 | 39,28 | 40,15 | 672.400 | | 2002-09-05 | 00:00:00 | 40,14 | 40,35 | 39,75 | 40,00 | 524.000 | | 2002-09-06 | 00:00:00 | 40,20 | 40,45 | 39,91 | 40,11 | 546.500 | | 2002-09-09 | 00:00:00 | 40,00 | 40,44 | 39,20 | 39,98 | 959.500 | | 2002-09-10 | 00:00:00 | 39,98 | 40,21 | 39,60 | 39,90 | 1.393.900 | | 2002-09-11 | 00:00:00 | 40,30 | 40,30 | 39,65 | 39,95 | 419.300 | | 2002-09-12 | 00:00:00 | 39,95 | 40,05 | 39,13 | 39,19 | 665.100 | | 2002-09-13 | 00:00:00 | 39,00 | 39,96 | 38,96 | 39,65 | 1.143.600 | | 2002-09-16 | 00:00:00 | 39,20 | 39,83 | 39,04 | 39,78 | 1.212.700 | | 2002-09-17 | 00:00:00 | 39,85 | 40,00 | 39,35 | 39,47 | 1.101.000 | | 2002-09-18 | 00:00:00 | 39,42 | 40,63 | 39,15 | 40,21 | 1.043.200 | | 2002-09-19 | 00:00:00 | 40,05 | 40,51 | 39,50 | 40,07 | 839.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
