(Login BolsaPT & Canal Forex) |
|
 EDF - [Ticker: EDF.PA] |     | | Última Trade | 14,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.20 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,350 x 8.000 - 11,700 x 50.000 | EPS | 0,00 | | Abertura | 14,685 | PER | 0,00% | | Máximo | 14,710 | Pagamento Dividendo | | | Mínimo | 14,460 | Data Ex-Dividendo | | | Fecho Anterior | 14,710 | Yield | | | Volume | 3.484.658 | 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 EDF.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-19 | 00:00:00 | 49,00 | 50,95 | 48,26 | 50,83 | 4.279.300 | | 2008-09-22 | 00:00:00 | 50,83 | 51,75 | 50,23 | 50,49 | 1.474.900 | | 2008-09-23 | 00:00:00 | 50,39 | 50,53 | 49,70 | 50,15 | 1.371.600 | | 2008-09-24 | 00:00:00 | 52,42 | 53,25 | 51,54 | 51,76 | 3.896.000 | | 2008-09-25 | 00:00:00 | 52,00 | 53,40 | 52,00 | 52,76 | 2.206.500 | | 2008-09-26 | 00:00:00 | 52,04 | 52,50 | 51,50 | 52,12 | 1.307.300 | | 2008-09-29 | 00:00:00 | 51,88 | 52,60 | 50,06 | 50,60 | 1.862.900 | | 2008-09-30 | 00:00:00 | 49,92 | 50,94 | 49,08 | 50,94 | 2.071.000 | | 2008-10-01 | 00:00:00 | 51,74 | 51,95 | 50,17 | 50,53 | 1.571.100 | | 2008-10-02 | 00:00:00 | 50,98 | 51,88 | 49,00 | 49,10 | 2.053.900 | | 2008-10-03 | 00:00:00 | 49,35 | 50,36 | 48,22 | 49,87 | 1.537.200 | | 2008-10-06 | 00:00:00 | 48,00 | 48,13 | 44,51 | 46,34 | 2.846.200 | | 2008-10-07 | 00:00:00 | 46,95 | 47,53 | 44,94 | 45,31 | 2.624.700 | | 2008-10-08 | 00:00:00 | 43,40 | 46,56 | 42,52 | 43,71 | 2.713.200 | | 2008-10-09 | 00:00:00 | 44,87 | 44,87 | 38,54 | 39,13 | 4.103.200 | | 2008-10-10 | 00:00:00 | 36,48 | 38,33 | 35,20 | 36,85 | 5.100.600 | | 2008-10-13 | 00:00:00 | 40,50 | 42,75 | 39,10 | 42,75 | 3.783.100 | | 2008-10-14 | 00:00:00 | 46,95 | 46,95 | 43,00 | 43,63 | 3.511.200 | | 2008-10-15 | 00:00:00 | 43,95 | 44,00 | 40,33 | 40,81 | 2.467.100 | | 2008-10-16 | 00:00:00 | 39,51 | 42,00 | 38,34 | 40,90 | 4.049.800 | | 2008-10-17 | 00:00:00 | 42,80 | 42,96 | 41,09 | 41,42 | 3.030.800 | | 2008-10-20 | 00:00:00 | 42,84 | 44,83 | 42,41 | 44,83 | 2.593.800 | | 2008-10-21 | 00:00:00 | 45,00 | 45,60 | 43,09 | 43,60 | 1.947.900 | | 2008-10-22 | 00:00:00 | 43,00 | 43,19 | 40,72 | 41,04 | 2.085.100 | | 2008-10-23 | 00:00:00 | 41,58 | 42,33 | 39,75 | 41,18 | 1.863.400 | | 2008-10-24 | 00:00:00 | 39,91 | 41,27 | 38,28 | 41,27 | 2.498.400 | | 2008-10-27 | 00:00:00 | 39,54 | 40,20 | 37,71 | 38,11 | 2.066.700 | | 2008-10-28 | 00:00:00 | 39,22 | 40,85 | 38,21 | 40,00 | 1.970.300 | | 2008-10-29 | 00:00:00 | 43,00 | 45,10 | 42,01 | 44,85 | 2.892.900 | | 2008-10-30 | 00:00:00 | 45,78 | 45,90 | 43,39 | 44,50 | 1.462.100 | | 2008-10-31 | 00:00:00 | 44,87 | 46,96 | 44,05 | 46,90 | 1.597.300 | | 2008-11-03 | 00:00:00 | 47,19 | 48,57 | 47,00 | 48,57 | 1.180.200 | | 2008-11-04 | 00:00:00 | 48,65 | 49,59 | 47,94 | 49,35 | 1.522.200 | | 2008-11-05 | 00:00:00 | 49,75 | 51,94 | 48,51 | 50,20 | 2.315.900 | | 2008-11-06 | 00:00:00 | 49,01 | 49,10 | 46,50 | 47,02 | 2.003.100 | | 2008-11-07 | 00:00:00 | 46,75 | 48,80 | 45,87 | 47,91 | 1.188.000 | | 2008-11-10 | 00:00:00 | 49,17 | 49,90 | 47,84 | 48,00 | 899.100 | | 2008-11-11 | 00:00:00 | 47,20 | 48,26 | 46,94 | 47,50 | 843.900 | | 2008-11-12 | 00:00:00 | 48,81 | 49,94 | 44,91 | 45,74 | 1.777.000 | | 2008-11-13 | 00:00:00 | 45,58 | 49,30 | 45,00 | 47,38 | 2.030.200 | | 2008-11-14 | 00:00:00 | 48,93 | 48,99 | 47,02 | 47,26 | 1.451.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
