(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 32,25 | 32,25 | 31,50 | 31,81 | 400.700 | 2000-08-22 | 00:00:00 | 31,69 | 31,81 | 31,31 | 31,62 | 362.600 | 2000-08-23 | 00:00:00 | 31,44 | 32,19 | 31,31 | 32,06 | 366.000 | 2000-08-24 | 00:00:00 | 31,87 | 31,94 | 31,25 | 31,25 | 352.000 | 2000-08-25 | 00:00:00 | 31,25 | 31,25 | 30,12 | 30,44 | 427.700 | 2000-08-28 | 00:00:00 | 30,50 | 31,37 | 30,44 | 31,00 | 460.900 | 2000-08-29 | 00:00:00 | 31,12 | 31,19 | 30,56 | 30,56 | 360.700 | 2000-08-30 | 00:00:00 | 30,37 | 31,50 | 30,37 | 31,50 | 1.300.300 | 2000-08-31 | 00:00:00 | 31,31 | 31,75 | 31,25 | 31,31 | 581.900 | 2000-09-01 | 00:00:00 | 31,37 | 31,44 | 31,19 | 31,20 | 398.100 | 2000-09-05 | 00:00:00 | 31,19 | 32,06 | 31,19 | 31,94 | 323.200 | 2000-09-06 | 00:00:00 | 31,94 | 32,88 | 31,94 | 32,75 | 575.000 | 2000-09-07 | 00:00:00 | 32,75 | 32,94 | 32,31 | 32,81 | 318.800 | 2000-09-08 | 00:00:00 | 32,81 | 34,44 | 32,81 | 34,34 | 945.000 | 2000-09-11 | 00:00:00 | 34,25 | 35,38 | 34,19 | 34,95 | 875.900 | 2000-09-12 | 00:00:00 | 35,00 | 35,50 | 34,25 | 34,75 | 575.600 | 2000-09-13 | 00:00:00 | 35,00 | 35,56 | 34,19 | 34,44 | 368.800 | 2000-09-14 | 00:00:00 | 34,31 | 34,31 | 33,63 | 34,00 | 385.100 | 2000-09-15 | 00:00:00 | 34,25 | 35,13 | 33,94 | 34,45 | 804.800 | 2000-09-18 | 00:00:00 | 34,94 | 34,94 | 33,69 | 33,80 | 785.000 | 2000-09-19 | 00:00:00 | 33,63 | 33,69 | 32,69 | 33,19 | 678.100 | 2000-09-20 | 00:00:00 | 32,94 | 33,44 | 32,19 | 32,94 | 631.600 | 2000-09-21 | 00:00:00 | 32,94 | 33,50 | 31,81 | 32,38 | 1.187.300 | 2000-09-22 | 00:00:00 | 32,19 | 33,50 | 32,06 | 32,81 | 312.100 | 2000-09-25 | 00:00:00 | 32,81 | 33,00 | 32,50 | 32,81 | 497.900 | 2000-09-26 | 00:00:00 | 32,88 | 34,00 | 32,81 | 34,00 | 711.400 | 2000-09-27 | 00:00:00 | 34,00 | 34,38 | 33,13 | 34,33 | 438.200 | 2000-09-28 | 00:00:00 | 34,31 | 34,94 | 33,63 | 34,06 | 371.800 | 2000-09-29 | 00:00:00 | 33,88 | 34,50 | 33,88 | 34,14 | 345.400 | 2000-10-02 | 00:00:00 | 34,06 | 34,69 | 33,44 | 34,69 | 433.100 | 2000-10-03 | 00:00:00 | 34,38 | 34,69 | 33,50 | 33,88 | 677.400 | 2000-10-04 | 00:00:00 | 33,75 | 34,38 | 32,69 | 33,06 | 665.200 | 2000-10-05 | 00:00:00 | 32,50 | 33,44 | 32,31 | 32,38 | 824.500 | 2000-10-06 | 00:00:00 | 32,50 | 32,94 | 32,13 | 32,31 | 561.600 | 2000-10-09 | 00:00:00 | 32,38 | 32,69 | 32,06 | 32,38 | 301.700 | 2000-10-10 | 00:00:00 | 32,50 | 33,38 | 32,44 | 32,75 | 578.400 | 2000-10-11 | 00:00:00 | 32,88 | 33,44 | 32,56 | 33,38 | 630.500 | 2000-10-12 | 00:00:00 | 33,13 | 33,63 | 32,38 | 33,00 | 487.100 | 2000-10-13 | 00:00:00 | 33,00 | 33,38 | 32,63 | 32,94 | 261.700 | 2000-10-16 | 00:00:00 | 33,06 | 33,75 | 32,63 | 33,06 | 300.300 | 2000-10-17 | 00:00:00 | 33,06 | 33,38 | 32,56 | 32,75 | 281.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|