(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-14 | 00:00:00 | 40,83 | 41,00 | 38,28 | 38,72 | 1.485.700 | | 2009-01-15 | 00:00:00 | 38,38 | 39,05 | 37,55 | 38,20 | 1.504.400 | | 2009-01-16 | 00:00:00 | 38,74 | 39,21 | 37,45 | 37,50 | 1.659.500 | | 2009-01-19 | 00:00:00 | 38,01 | 38,80 | 37,72 | 38,28 | 1.192.000 | | 2009-01-20 | 00:00:00 | 38,25 | 39,10 | 38,01 | 38,42 | 1.139.300 | | 2009-01-21 | 00:00:00 | 37,78 | 38,14 | 36,65 | 37,42 | 2.121.500 | | 2009-01-22 | 00:00:00 | 37,80 | 38,69 | 37,20 | 37,38 | 1.706.200 | | 2009-01-23 | 00:00:00 | 37,42 | 38,68 | 37,11 | 38,28 | 1.591.000 | | 2009-01-26 | 00:00:00 | 38,08 | 39,50 | 38,00 | 39,20 | 1.373.200 | | 2009-01-27 | 00:00:00 | 39,16 | 39,54 | 38,79 | 39,53 | 1.035.500 | | 2009-01-28 | 00:00:00 | 39,90 | 39,98 | 39,26 | 39,55 | 868.900 | | 2009-01-29 | 00:00:00 | 39,16 | 39,65 | 38,58 | 38,96 | 836.500 | | 2009-01-30 | 00:00:00 | 38,96 | 39,36 | 38,00 | 38,26 | 945.400 | | 2009-02-02 | 00:00:00 | 38,00 | 38,15 | 36,70 | 37,44 | 1.184.000 | | 2009-02-03 | 00:00:00 | 37,74 | 38,33 | 37,10 | 38,25 | 902.600 | | 2009-02-04 | 00:00:00 | 38,40 | 38,81 | 38,12 | 38,35 | 1.041.100 | | 2009-02-05 | 00:00:00 | 37,80 | 38,59 | 37,60 | 38,27 | 1.296.300 | | 2009-02-06 | 00:00:00 | 38,50 | 38,65 | 37,58 | 38,15 | 912.600 | | 2009-02-09 | 00:00:00 | 38,00 | 38,02 | 37,05 | 37,49 | 1.093.700 | | 2009-02-10 | 00:00:00 | 37,01 | 38,15 | 36,62 | 36,76 | 1.415.200 | | 2009-02-11 | 00:00:00 | 36,49 | 36,49 | 35,30 | 35,55 | 1.658.800 | | 2009-02-12 | 00:00:00 | 35,10 | 35,10 | 32,01 | 32,89 | 5.966.500 | | 2009-02-13 | 00:00:00 | 33,49 | 33,79 | 32,33 | 32,44 | 2.266.300 | | 2009-02-16 | 00:00:00 | 32,32 | 32,32 | 30,44 | 31,26 | 3.366.600 | | 2009-02-17 | 00:00:00 | 30,95 | 31,82 | 30,70 | 31,17 | 2.139.800 | | 2009-02-18 | 00:00:00 | 31,30 | 31,90 | 30,71 | 31,49 | 1.945.300 | | 2009-02-19 | 00:00:00 | 31,66 | 32,75 | 31,50 | 32,48 | 2.352.900 | | 2009-02-20 | 00:00:00 | 31,85 | 32,22 | 31,52 | 31,52 | 1.756.800 | | 2009-02-23 | 00:00:00 | 31,77 | 32,10 | 31,53 | 31,90 | 1.882.100 | | 2009-02-24 | 00:00:00 | 31,72 | 32,44 | 31,53 | 31,80 | 2.096.900 | | 2009-02-25 | 00:00:00 | 32,30 | 32,30 | 30,25 | 30,75 | 1.974.000 | | 2009-02-26 | 00:00:00 | 31,10 | 31,16 | 30,02 | 30,51 | 1.915.300 | | 2009-02-27 | 00:00:00 | 30,17 | 31,12 | 29,36 | 30,91 | 2.567.600 | | 2009-03-02 | 00:00:00 | 30,22 | 30,22 | 27,92 | 27,99 | 3.236.900 | | 2009-03-03 | 00:00:00 | 28,30 | 29,06 | 27,91 | 28,25 | 2.546.400 | | 2009-03-04 | 00:00:00 | 28,42 | 28,89 | 27,92 | 28,73 | 1.813.700 | | 2009-03-05 | 00:00:00 | 28,67 | 29,15 | 28,26 | 28,31 | 1.410.600 | | 2009-03-06 | 00:00:00 | 28,20 | 29,00 | 27,70 | 27,92 | 1.563.700 | | 2009-03-09 | 00:00:00 | 28,08 | 28,08 | 26,85 | 27,42 | 2.264.800 | | 2009-03-10 | 00:00:00 | 27,03 | 28,90 | 26,55 | 28,81 | 2.059.500 | | 2009-03-11 | 00:00:00 | 28,80 | 28,80 | 27,83 | 28,15 | 1.602.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
