(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 | | 2010-10-08 | 00:00:00 | 31,39 | 31,69 | 31,20 | 31,64 | 1.772.100 | | 2010-10-11 | 00:00:00 | 31,50 | 31,55 | 31,15 | 31,39 | 1.266.800 | | 2010-10-12 | 00:00:00 | 31,12 | 31,17 | 30,33 | 30,69 | 3.699.500 | | 2010-10-13 | 00:00:00 | 30,89 | 31,01 | 30,54 | 30,83 | 1.537.100 | | 2010-10-14 | 00:00:00 | 30,83 | 31,33 | 30,69 | 30,99 | 2.087.000 | | 2010-10-15 | 00:00:00 | 30,91 | 31,07 | 30,72 | 30,80 | 1.701.400 | | 2010-10-18 | 00:00:00 | 30,84 | 31,22 | 30,64 | 31,11 | 1.180.200 | | 2010-10-19 | 00:00:00 | 31,20 | 31,24 | 30,88 | 30,88 | 1.312.100 | | 2010-10-20 | 00:00:00 | 30,84 | 31,00 | 30,67 | 30,84 | 878.700 | | 2010-10-21 | 00:00:00 | 30,77 | 32,03 | 30,73 | 31,84 | 2.709.500 | | 2010-10-22 | 00:00:00 | 31,84 | 32,24 | 31,69 | 31,86 | 1.442.900 | | 2010-10-25 | 00:00:00 | 32,47 | 32,74 | 32,25 | 32,40 | 1.976.600 | | 2010-10-26 | 00:00:00 | 32,44 | 32,61 | 32,01 | 32,35 | 1.095.300 | | 2010-10-27 | 00:00:00 | 32,63 | 33,10 | 32,45 | 32,60 | 2.835.700 | | 2010-10-28 | 00:00:00 | 32,69 | 32,94 | 32,33 | 32,81 | 1.488.900 | | 2010-10-29 | 00:00:00 | 32,81 | 33,22 | 32,71 | 32,92 | 1.098.200 | | 2010-11-01 | 00:00:00 | 33,42 | 33,42 | 32,60 | 32,83 | 873.800 | | 2010-11-02 | 00:00:00 | 32,78 | 32,81 | 32,56 | 32,67 | 1.128.500 | | 2010-11-03 | 00:00:00 | 32,79 | 32,79 | 32,01 | 32,08 | 1.415.800 | | 2010-11-04 | 00:00:00 | 32,42 | 32,49 | 32,15 | 32,28 | 1.625.300 | | 2010-11-05 | 00:00:00 | 32,48 | 32,48 | 32,00 | 32,06 | 1.679.100 | | 2010-11-08 | 00:00:00 | 32,01 | 32,05 | 31,43 | 31,65 | 1.268.600 | | 2010-11-09 | 00:00:00 | 31,30 | 31,85 | 31,22 | 31,77 | 1.556.400 | | 2010-11-10 | 00:00:00 | 31,88 | 32,65 | 31,70 | 32,44 | 2.732.600 | | 2010-11-11 | 00:00:00 | 32,67 | 32,67 | 32,42 | 32,53 | 1.902.200 | | 2010-11-12 | 00:00:00 | 32,23 | 32,84 | 32,10 | 32,56 | 2.154.200 | | 2010-11-15 | 00:00:00 | 32,69 | 32,97 | 32,46 | 32,69 | 1.674.100 | | 2010-11-16 | 00:00:00 | 32,68 | 33,01 | 32,51 | 32,60 | 1.737.200 | | 2010-11-17 | 00:00:00 | 32,53 | 33,34 | 32,51 | 33,31 | 2.259.300 | | 2010-11-18 | 00:00:00 | 33,36 | 33,60 | 33,24 | 33,55 | 1.825.000 | | 2010-11-19 | 00:00:00 | 33,60 | 33,76 | 33,40 | 33,67 | 1.524.300 | | 2010-11-22 | 00:00:00 | 33,85 | 33,94 | 33,15 | 33,18 | 1.413.100 | | 2010-11-23 | 00:00:00 | 33,01 | 33,11 | 32,65 | 32,74 | 2.369.900 | | 2010-11-24 | 00:00:00 | 32,60 | 32,83 | 32,50 | 32,56 | 1.456.100 | | 2010-11-25 | 00:00:00 | 32,75 | 32,99 | 32,58 | 32,82 | 1.230.500 | | 2010-11-26 | 00:00:00 | 32,65 | 32,80 | 32,53 | 32,58 | 1.413.600 | | 2010-11-29 | 00:00:00 | 32,50 | 32,81 | 31,92 | 31,96 | 2.757.300 | | 2010-11-30 | 00:00:00 | 31,95 | 32,33 | 31,95 | 32,13 | 2.324.500 | | 2010-12-01 | 00:00:00 | 32,54 | 32,54 | 31,82 | 31,93 | 2.053.100 | | 2010-12-02 | 00:00:00 | 32,00 | 32,00 | 30,76 | 31,30 | 4.417.500 | | 2010-12-03 | 00:00:00 | 31,28 | 31,75 | 31,03 | 31,62 | 2.169.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
