(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 33,06 | 33,38 | 32,56 | 32,75 | 281.800 | | 2000-10-18 | 00:00:00 | 32,94 | 33,50 | 32,06 | 32,88 | 1.017.200 | | 2000-10-19 | 00:00:00 | 32,63 | 34,00 | 32,13 | 33,13 | 1.534.800 | | 2000-10-20 | 00:00:00 | 32,94 | 33,25 | 32,63 | 32,81 | 789.600 | | 2000-10-23 | 00:00:00 | 32,75 | 33,56 | 32,75 | 33,25 | 475.900 | | 2000-10-24 | 00:00:00 | 33,31 | 34,00 | 33,31 | 33,81 | 870.500 | | 2000-10-25 | 00:00:00 | 33,88 | 34,50 | 33,75 | 33,88 | 767.200 | | 2000-10-26 | 00:00:00 | 33,75 | 34,00 | 33,25 | 33,31 | 461.500 | | 2000-10-27 | 00:00:00 | 33,25 | 34,50 | 33,13 | 34,44 | 882.600 | | 2000-10-30 | 00:00:00 | 34,56 | 35,38 | 34,56 | 35,31 | 557.500 | | 2000-10-31 | 00:00:00 | 35,06 | 35,44 | 34,63 | 35,19 | 527.600 | | 2000-11-01 | 00:00:00 | 35,19 | 36,13 | 35,00 | 35,75 | 473.400 | | 2000-11-02 | 00:00:00 | 35,44 | 35,56 | 35,13 | 35,19 | 571.800 | | 2000-11-03 | 00:00:00 | 35,19 | 35,69 | 34,69 | 34,88 | 420.800 | | 2000-11-06 | 00:00:00 | 34,88 | 35,75 | 34,81 | 34,94 | 549.700 | | 2000-11-07 | 00:00:00 | 34,94 | 35,06 | 34,25 | 34,56 | 346.800 | | 2000-11-08 | 00:00:00 | 34,19 | 35,31 | 34,06 | 34,81 | 692.000 | | 2000-11-09 | 00:00:00 | 34,81 | 35,19 | 34,50 | 34,94 | 309.400 | | 2000-11-10 | 00:00:00 | 35,00 | 35,75 | 35,00 | 35,50 | 2.605.100 | | 2000-11-13 | 00:00:00 | 35,13 | 35,69 | 34,56 | 34,75 | 743.700 | | 2000-11-14 | 00:00:00 | 34,63 | 34,63 | 34,06 | 34,13 | 561.300 | | 2000-11-15 | 00:00:00 | 34,13 | 35,00 | 34,13 | 34,56 | 553.600 | | 2000-11-16 | 00:00:00 | 34,81 | 35,38 | 34,75 | 35,19 | 437.700 | | 2000-11-17 | 00:00:00 | 35,00 | 35,75 | 35,00 | 35,75 | 640.200 | | 2000-11-20 | 00:00:00 | 35,88 | 36,31 | 35,56 | 36,19 | 534.300 | | 2000-11-21 | 00:00:00 | 36,19 | 36,44 | 35,56 | 36,44 | 472.200 | | 2000-11-22 | 00:00:00 | 36,44 | 37,38 | 36,38 | 37,31 | 620.800 | | 2000-11-24 | 00:00:00 | 37,50 | 37,50 | 37,06 | 37,25 | 261.200 | | 2000-11-27 | 00:00:00 | 36,75 | 36,88 | 36,31 | 36,56 | 498.700 | | 2000-11-28 | 00:00:00 | 36,63 | 37,13 | 36,25 | 36,94 | 622.600 | | 2000-11-29 | 00:00:00 | 36,81 | 37,94 | 36,75 | 37,44 | 500.500 | | 2000-11-30 | 00:00:00 | 37,38 | 37,69 | 37,19 | 37,25 | 582.800 | | 2000-12-01 | 00:00:00 | 37,31 | 37,50 | 36,75 | 37,31 | 613.100 | | 2000-12-04 | 00:00:00 | 37,25 | 38,31 | 37,25 | 37,75 | 357.600 | | 2000-12-05 | 00:00:00 | 37,69 | 37,75 | 36,69 | 36,94 | 469.200 | | 2000-12-06 | 00:00:00 | 36,75 | 37,19 | 36,06 | 36,75 | 624.900 | | 2000-12-07 | 00:00:00 | 36,75 | 37,38 | 36,63 | 36,75 | 283.600 | | 2000-12-08 | 00:00:00 | 36,06 | 36,13 | 35,81 | 36,00 | 685.500 | | 2000-12-11 | 00:00:00 | 36,25 | 36,25 | 35,25 | 35,88 | 587.700 | | 2000-12-12 | 00:00:00 | 35,94 | 36,44 | 35,88 | 35,94 | 341.100 | | 2000-12-13 | 00:00:00 | 35,88 | 35,94 | 35,38 | 35,69 | 486.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
