(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 | | 2001-02-12 | 00:00:00 | 36,42 | 36,90 | 35,70 | 36,14 | 698.800 | | 2001-02-13 | 00:00:00 | 36,15 | 36,25 | 35,31 | 36,25 | 946.800 | | 2001-02-14 | 00:00:00 | 36,00 | 36,09 | 35,40 | 35,80 | 662.500 | | 2001-02-15 | 00:00:00 | 35,70 | 35,77 | 35,40 | 35,75 | 255.000 | | 2001-02-16 | 00:00:00 | 36,20 | 36,49 | 35,80 | 36,10 | 585.700 | | 2001-02-20 | 00:00:00 | 36,02 | 36,50 | 36,01 | 36,24 | 536.900 | | 2001-02-21 | 00:00:00 | 36,11 | 36,99 | 36,11 | 36,31 | 986.100 | | 2001-02-22 | 00:00:00 | 36,63 | 36,99 | 36,01 | 36,58 | 549.600 | | 2001-02-23 | 00:00:00 | 36,78 | 37,00 | 35,20 | 35,85 | 628.400 | | 2001-02-26 | 00:00:00 | 35,93 | 36,35 | 35,61 | 35,66 | 656.100 | | 2001-02-27 | 00:00:00 | 35,66 | 36,36 | 35,65 | 36,10 | 495.800 | | 2001-02-28 | 00:00:00 | 36,60 | 36,87 | 36,05 | 36,87 | 1.036.800 | | 2001-03-01 | 00:00:00 | 37,00 | 37,06 | 36,35 | 36,61 | 470.800 | | 2001-03-02 | 00:00:00 | 36,10 | 36,50 | 35,60 | 35,89 | 788.300 | | 2001-03-05 | 00:00:00 | 36,00 | 36,45 | 35,17 | 36,05 | 625.100 | | 2001-03-06 | 00:00:00 | 36,20 | 36,32 | 35,51 | 36,28 | 835.200 | | 2001-03-07 | 00:00:00 | 36,30 | 36,78 | 35,74 | 36,40 | 1.003.400 | | 2001-03-08 | 00:00:00 | 36,40 | 36,65 | 36,00 | 36,46 | 378.500 | | 2001-03-09 | 00:00:00 | 36,50 | 36,50 | 35,70 | 36,44 | 713.800 | | 2001-03-12 | 00:00:00 | 36,45 | 36,70 | 36,20 | 36,39 | 662.800 | | 2001-03-13 | 00:00:00 | 36,60 | 36,60 | 35,54 | 36,03 | 708.200 | | 2001-03-14 | 00:00:00 | 35,90 | 35,96 | 35,00 | 35,22 | 442.300 | | 2001-03-15 | 00:00:00 | 35,45 | 35,90 | 35,05 | 35,83 | 571.500 | | 2001-03-16 | 00:00:00 | 35,63 | 36,25 | 35,40 | 35,63 | 804.000 | | 2001-03-19 | 00:00:00 | 35,45 | 35,73 | 34,95 | 35,05 | 503.000 | | 2001-03-20 | 00:00:00 | 35,05 | 36,13 | 34,91 | 35,80 | 1.227.700 | | 2001-03-21 | 00:00:00 | 36,00 | 36,69 | 35,92 | 36,29 | 1.126.200 | | 2001-03-22 | 00:00:00 | 36,39 | 36,43 | 34,51 | 35,51 | 1.391.700 | | 2001-03-23 | 00:00:00 | 35,00 | 35,56 | 34,71 | 35,49 | 743.700 | | 2001-03-26 | 00:00:00 | 35,65 | 36,87 | 35,65 | 36,65 | 795.600 | | 2001-03-27 | 00:00:00 | 36,75 | 37,49 | 36,51 | 37,14 | 566.000 | | 2001-03-28 | 00:00:00 | 37,14 | 37,48 | 35,86 | 36,24 | 1.961.600 | | 2001-03-29 | 00:00:00 | 36,24 | 36,50 | 35,33 | 36,50 | 1.630.200 | | 2001-03-30 | 00:00:00 | 36,90 | 37,20 | 36,62 | 37,10 | 535.100 | | 2001-04-02 | 00:00:00 | 37,10 | 38,00 | 37,00 | 37,60 | 885.700 | | 2001-04-03 | 00:00:00 | 37,35 | 38,20 | 36,90 | 38,13 | 921.900 | | 2001-04-04 | 00:00:00 | 38,13 | 38,61 | 37,78 | 38,12 | 866.500 | | 2001-04-05 | 00:00:00 | 37,95 | 38,02 | 37,20 | 37,50 | 734.600 | | 2001-04-06 | 00:00:00 | 37,60 | 38,00 | 36,11 | 37,17 | 988.500 | | 2001-04-09 | 00:00:00 | 37,50 | 38,57 | 37,35 | 38,14 | 770.300 | | 2001-04-10 | 00:00:00 | 38,15 | 39,20 | 38,15 | 38,57 | 923.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
