(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-23 | 00:00:00 | 40,95 | 41,15 | 40,46 | 40,53 | 1.475.200 | | 2010-04-26 | 00:00:00 | 40,75 | 40,94 | 40,20 | 40,44 | 1.365.600 | | 2010-04-27 | 00:00:00 | 40,30 | 40,72 | 39,77 | 39,77 | 1.014.000 | | 2010-04-28 | 00:00:00 | 39,54 | 40,38 | 39,18 | 39,95 | 2.242.900 | | 2010-04-29 | 00:00:00 | 40,05 | 40,10 | 39,43 | 39,60 | 1.739.300 | | 2010-04-30 | 00:00:00 | 39,50 | 40,85 | 39,31 | 40,46 | 2.370.000 | | 2010-05-03 | 00:00:00 | 40,24 | 41,14 | 40,24 | 41,00 | 1.110.300 | | 2010-05-04 | 00:00:00 | 41,44 | 41,71 | 40,64 | 40,82 | 2.012.400 | | 2010-05-05 | 00:00:00 | 40,72 | 40,76 | 40,17 | 40,37 | 2.328.600 | | 2010-05-06 | 00:00:00 | 40,00 | 40,46 | 39,47 | 39,50 | 2.353.200 | | 2010-05-07 | 00:00:00 | 38,50 | 39,13 | 36,58 | 37,29 | 3.738.300 | | 2010-05-10 | 00:00:00 | 37,46 | 38,92 | 37,00 | 38,19 | 4.608.500 | | 2010-05-11 | 00:00:00 | 37,99 | 38,53 | 37,59 | 38,33 | 2.928.800 | | 2010-05-12 | 00:00:00 | 38,14 | 38,81 | 38,02 | 38,44 | 2.253.300 | | 2010-05-13 | 00:00:00 | 38,57 | 38,60 | 37,54 | 38,28 | 1.729.200 | | 2010-05-14 | 00:00:00 | 38,01 | 38,11 | 36,38 | 36,40 | 2.863.000 | | 2010-05-17 | 00:00:00 | 36,20 | 36,68 | 35,92 | 36,03 | 2.236.900 | | 2010-05-18 | 00:00:00 | 36,50 | 36,99 | 36,16 | 36,72 | 1.589.600 | | 2010-05-19 | 00:00:00 | 36,53 | 36,56 | 35,28 | 35,62 | 2.528.500 | | 2010-05-20 | 00:00:00 | 35,70 | 35,78 | 34,35 | 34,74 | 2.293.300 | | 2010-05-21 | 00:00:00 | 34,64 | 35,19 | 33,60 | 34,36 | 2.925.600 | | 2010-05-24 | 00:00:00 | 34,60 | 34,92 | 34,33 | 34,58 | 1.985.400 | | 2010-05-25 | 00:00:00 | 33,74 | 34,55 | 33,66 | 34,33 | 2.332.000 | | 2010-05-26 | 00:00:00 | 35,00 | 35,50 | 34,42 | 35,05 | 3.305.000 | | 2010-05-27 | 00:00:00 | 35,15 | 35,85 | 35,15 | 35,80 | 1.786.700 | | 2010-05-28 | 00:00:00 | 36,10 | 36,42 | 35,72 | 36,05 | 1.854.300 | | 2010-05-31 | 00:00:00 | 35,51 | 35,83 | 35,45 | 35,80 | 1.267.500 | | 2010-06-01 | 00:00:00 | 35,52 | 36,12 | 35,03 | 35,97 | 1.594.200 | | 2010-06-02 | 00:00:00 | 35,93 | 36,11 | 35,16 | 35,70 | 1.352.800 | | 2010-06-03 | 00:00:00 | 36,00 | 36,50 | 35,89 | 36,28 | 1.076.800 | | 2010-06-04 | 00:00:00 | 36,50 | 36,67 | 35,22 | 35,26 | 1.797.600 | | 2010-06-07 | 00:00:00 | 35,00 | 35,29 | 34,43 | 34,77 | 1.426.000 | | 2010-06-08 | 00:00:00 | 35,00 | 35,06 | 33,26 | 33,62 | 2.792.700 | | 2010-06-09 | 00:00:00 | 33,96 | 34,09 | 33,15 | 33,76 | 2.079.900 | | 2010-06-10 | 00:00:00 | 33,49 | 33,90 | 33,23 | 33,80 | 2.140.400 | | 2010-06-11 | 00:00:00 | 33,90 | 34,19 | 33,55 | 33,96 | 1.665.900 | | 2010-06-14 | 00:00:00 | 34,58 | 34,60 | 34,21 | 34,51 | 1.237.500 | | 2010-06-15 | 00:00:00 | 34,35 | 35,16 | 34,35 | 34,88 | 1.376.000 | | 2010-06-16 | 00:00:00 | 35,19 | 35,54 | 34,99 | 35,45 | 1.603.000 | | 2010-06-17 | 00:00:00 | 35,44 | 35,76 | 35,29 | 35,56 | 1.143.900 | | 2010-06-18 | 00:00:00 | 35,69 | 35,95 | 35,46 | 35,79 | 1.711.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
