(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 | | 2002-11-14 | 00:00:00 | 40,50 | 41,02 | 40,45 | 40,91 | 564.300 | | 2002-11-15 | 00:00:00 | 40,91 | 41,31 | 40,69 | 41,27 | 731.100 | | 2002-11-18 | 00:00:00 | 41,70 | 41,78 | 40,74 | 40,90 | 617.200 | | 2002-11-19 | 00:00:00 | 40,90 | 40,90 | 40,30 | 40,48 | 597.500 | | 2002-11-20 | 00:00:00 | 40,50 | 40,75 | 40,03 | 40,69 | 885.400 | | 2002-11-21 | 00:00:00 | 40,10 | 40,67 | 40,02 | 40,23 | 878.800 | | 2002-11-22 | 00:00:00 | 40,23 | 41,00 | 39,55 | 40,68 | 1.046.200 | | 2002-11-25 | 00:00:00 | 40,69 | 40,69 | 39,75 | 40,41 | 1.414.800 | | 2002-11-26 | 00:00:00 | 40,41 | 40,41 | 39,65 | 39,68 | 911.200 | | 2002-11-27 | 00:00:00 | 40,40 | 40,40 | 39,65 | 40,02 | 696.200 | | 2002-11-29 | 00:00:00 | 39,80 | 39,94 | 39,45 | 39,75 | 395.600 | | 2002-12-02 | 00:00:00 | 39,50 | 39,80 | 39,02 | 39,18 | 747.500 | | 2002-12-03 | 00:00:00 | 39,20 | 40,20 | 39,20 | 40,20 | 863.200 | | 2002-12-04 | 00:00:00 | 40,43 | 40,58 | 39,78 | 39,78 | 920.900 | | 2002-12-05 | 00:00:00 | 39,95 | 40,40 | 39,49 | 39,62 | 598.200 | | 2002-12-06 | 00:00:00 | 39,62 | 40,14 | 39,52 | 39,82 | 790.400 | | 2002-12-09 | 00:00:00 | 40,00 | 40,98 | 40,00 | 40,52 | 973.100 | | 2002-12-10 | 00:00:00 | 40,42 | 41,08 | 40,22 | 41,08 | 578.100 | | 2002-12-11 | 00:00:00 | 41,02 | 41,49 | 40,75 | 41,38 | 582.500 | | 2002-12-12 | 00:00:00 | 41,50 | 41,95 | 41,22 | 41,76 | 556.400 | | 2002-12-13 | 00:00:00 | 41,77 | 42,46 | 41,76 | 42,33 | 1.086.200 | | 2002-12-16 | 00:00:00 | 42,70 | 42,70 | 41,86 | 42,40 | 823.500 | | 2002-12-17 | 00:00:00 | 42,55 | 42,96 | 42,55 | 42,85 | 648.800 | | 2002-12-18 | 00:00:00 | 43,00 | 43,10 | 42,74 | 43,10 | 845.500 | | 2002-12-19 | 00:00:00 | 42,90 | 43,10 | 42,65 | 42,94 | 587.600 | | 2002-12-20 | 00:00:00 | 43,25 | 43,35 | 43,00 | 43,23 | 1.197.200 | | 2002-12-23 | 00:00:00 | 43,30 | 43,35 | 42,50 | 42,62 | 555.800 | | 2002-12-24 | 00:00:00 | 42,87 | 43,03 | 42,63 | 42,90 | 204.900 | | 2002-12-26 | 00:00:00 | 42,82 | 43,29 | 42,77 | 42,87 | 285.100 | | 2002-12-27 | 00:00:00 | 42,75 | 43,17 | 42,30 | 42,51 | 263.500 | | 2002-12-30 | 00:00:00 | 42,51 | 43,19 | 42,42 | 43,00 | 394.700 | | 2002-12-31 | 00:00:00 | 42,75 | 42,97 | 42,53 | 42,82 | 656.700 | | 2003-01-02 | 00:00:00 | 42,95 | 43,25 | 42,87 | 43,25 | 678.600 | | 2003-01-03 | 00:00:00 | 43,27 | 43,84 | 43,26 | 43,84 | 650.000 | | 2003-01-06 | 00:00:00 | 43,97 | 46,02 | 43,88 | 45,99 | 1.449.200 | | 2003-01-07 | 00:00:00 | 46,00 | 46,00 | 44,15 | 44,60 | 1.338.500 | | 2003-01-08 | 00:00:00 | 44,60 | 44,76 | 44,21 | 44,36 | 607.200 | | 2003-01-09 | 00:00:00 | 44,60 | 44,60 | 43,83 | 44,02 | 900.800 | | 2003-01-10 | 00:00:00 | 44,02 | 44,02 | 43,25 | 43,87 | 923.500 | | 2003-01-13 | 00:00:00 | 43,88 | 43,88 | 42,43 | 42,45 | 1.872.000 | | 2003-01-14 | 00:00:00 | 42,45 | 42,45 | 41,45 | 42,02 | 1.998.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
