(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 40,05 | 40,51 | 39,50 | 40,07 | 839.000 | | 2002-09-20 | 00:00:00 | 39,89 | 39,90 | 38,24 | 39,68 | 2.022.900 | | 2002-09-23 | 00:00:00 | 39,30 | 39,56 | 38,55 | 39,16 | 759.100 | | 2002-09-24 | 00:00:00 | 39,10 | 39,10 | 38,06 | 38,50 | 1.157.800 | | 2002-09-25 | 00:00:00 | 38,65 | 39,99 | 38,50 | 39,40 | 689.700 | | 2002-09-26 | 00:00:00 | 39,50 | 40,90 | 39,50 | 40,89 | 1.290.700 | | 2002-09-27 | 00:00:00 | 40,75 | 40,92 | 39,96 | 40,51 | 1.722.100 | | 2002-09-30 | 00:00:00 | 40,51 | 40,68 | 39,53 | 40,22 | 1.346.400 | | 2002-10-01 | 00:00:00 | 40,30 | 41,63 | 39,85 | 41,61 | 964.300 | | 2002-10-02 | 00:00:00 | 41,35 | 41,95 | 40,90 | 41,15 | 1.040.300 | | 2002-10-03 | 00:00:00 | 41,92 | 42,35 | 41,45 | 42,21 | 1.264.200 | | 2002-10-04 | 00:00:00 | 41,70 | 42,14 | 41,34 | 41,93 | 1.293.500 | | 2002-10-07 | 00:00:00 | 42,30 | 43,77 | 42,04 | 42,85 | 1.076.500 | | 2002-10-08 | 00:00:00 | 43,00 | 44,45 | 41,19 | 43,87 | 2.367.900 | | 2002-10-09 | 00:00:00 | 43,50 | 43,51 | 40,80 | 40,92 | 2.080.900 | | 2002-10-10 | 00:00:00 | 40,72 | 42,71 | 39,94 | 42,49 | 1.848.300 | | 2002-10-11 | 00:00:00 | 42,75 | 42,90 | 41,64 | 42,00 | 1.196.900 | | 2002-10-14 | 00:00:00 | 41,00 | 42,50 | 40,40 | 42,37 | 977.400 | | 2002-10-15 | 00:00:00 | 42,45 | 42,50 | 41,60 | 41,98 | 1.558.000 | | 2002-10-16 | 00:00:00 | 41,98 | 41,98 | 40,29 | 40,29 | 1.570.700 | | 2002-10-17 | 00:00:00 | 40,75 | 41,61 | 39,51 | 41,61 | 1.752.400 | | 2002-10-18 | 00:00:00 | 41,10 | 42,32 | 40,75 | 42,10 | 1.253.800 | | 2002-10-21 | 00:00:00 | 41,95 | 43,95 | 41,90 | 43,95 | 1.132.400 | | 2002-10-22 | 00:00:00 | 43,89 | 44,35 | 42,40 | 42,97 | 1.254.000 | | 2002-10-23 | 00:00:00 | 42,73 | 43,96 | 42,73 | 43,83 | 638.100 | | 2002-10-24 | 00:00:00 | 44,05 | 44,50 | 43,38 | 43,95 | 1.028.500 | | 2002-10-25 | 00:00:00 | 43,96 | 44,25 | 43,33 | 43,85 | 854.500 | | 2002-10-28 | 00:00:00 | 44,35 | 45,16 | 44,09 | 44,30 | 1.206.000 | | 2002-10-29 | 00:00:00 | 44,15 | 44,70 | 43,11 | 43,74 | 952.000 | | 2002-10-30 | 00:00:00 | 44,00 | 44,39 | 43,38 | 43,81 | 1.153.200 | | 2002-10-31 | 00:00:00 | 43,20 | 43,80 | 42,48 | 42,57 | 1.402.300 | | 2002-11-01 | 00:00:00 | 42,57 | 42,92 | 42,35 | 42,69 | 958.700 | | 2002-11-04 | 00:00:00 | 43,00 | 44,06 | 42,70 | 43,85 | 1.787.000 | | 2002-11-05 | 00:00:00 | 43,86 | 43,86 | 42,65 | 43,33 | 1.191.300 | | 2002-11-06 | 00:00:00 | 43,58 | 43,94 | 43,25 | 43,91 | 748.400 | | 2002-11-07 | 00:00:00 | 43,80 | 43,80 | 42,02 | 42,50 | 2.104.800 | | 2002-11-08 | 00:00:00 | 42,51 | 42,51 | 40,50 | 40,58 | 1.298.500 | | 2002-11-11 | 00:00:00 | 40,59 | 41,00 | 40,07 | 40,79 | 662.100 | | 2002-11-12 | 00:00:00 | 41,00 | 41,29 | 39,35 | 39,45 | 1.291.700 | | 2002-11-13 | 00:00:00 | 39,46 | 40,45 | 39,46 | 40,31 | 1.315.200 | | 2002-11-14 | 00:00:00 | 40,50 | 41,02 | 40,45 | 40,91 | 564.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
