(Login BolsaPT & Canal Forex) |
|
 ELETROPAULO -PNB - [Ticker: ELPL6.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ELPL6.SA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-02 | 00:00:00 | 37,22 | 37,69 | 35,80 | 35,80 | 850.500 | | 2008-07-03 | 00:00:00 | 35,98 | 37,03 | 35,30 | 35,50 | 595.600 | | 2008-07-04 | 00:00:00 | 35,60 | 35,86 | 35,11 | 35,37 | 276.100 | | 2008-07-07 | 00:00:00 | 35,81 | 36,08 | 34,80 | 35,27 | 622.100 | | 2008-07-08 | 00:00:00 | 35,00 | 36,40 | 35,00 | 36,15 | 1.256.700 | | 2008-07-10 | 00:00:00 | 36,15 | 37,73 | 35,80 | 36,62 | 1.013.300 | | 2008-07-11 | 00:00:00 | 36,45 | 37,59 | 36,28 | 36,47 | 743.800 | | 2008-07-14 | 00:00:00 | 37,20 | 37,40 | 36,03 | 37,07 | 695.900 | | 2008-07-15 | 00:00:00 | 36,40 | 37,80 | 36,03 | 37,35 | 812.500 | | 2008-07-16 | 00:00:00 | 37,15 | 38,50 | 37,15 | 37,46 | 908.000 | | 2008-07-17 | 00:00:00 | 38,18 | 38,50 | 36,54 | 36,54 | 680.600 | | 2008-07-18 | 00:00:00 | 36,52 | 38,50 | 36,15 | 37,05 | 524.100 | | 2008-07-21 | 00:00:00 | 37,50 | 38,65 | 37,29 | 38,26 | 491.200 | | 2008-07-22 | 00:00:00 | 37,51 | 38,49 | 37,50 | 38,49 | 435.000 | | 2008-07-23 | 00:00:00 | 38,26 | 38,63 | 37,66 | 38,63 | 993.200 | | 2008-07-24 | 00:00:00 | 38,15 | 38,68 | 37,05 | 37,20 | 449.100 | | 2008-07-25 | 00:00:00 | 37,21 | 38,00 | 36,57 | 36,57 | 327.900 | | 2008-07-28 | 00:00:00 | 37,20 | 37,45 | 36,81 | 36,95 | 278.600 | | 2008-07-29 | 00:00:00 | 37,06 | 37,80 | 36,75 | 37,80 | 590.200 | | 2008-07-30 | 00:00:00 | 37,80 | 38,10 | 37,30 | 37,49 | 650.600 | | 2008-07-31 | 00:00:00 | 37,70 | 37,93 | 36,91 | 37,40 | 587.900 | | 2008-08-01 | 00:00:00 | 37,36 | 37,83 | 36,76 | 37,25 | 365.200 | | 2008-08-04 | 00:00:00 | 37,45 | 37,45 | 36,14 | 36,78 | 416.600 | | 2008-08-05 | 00:00:00 | 37,00 | 37,60 | 36,39 | 36,48 | 519.400 | | 2008-08-06 | 00:00:00 | 36,75 | 37,48 | 36,45 | 36,79 | 347.100 | | 2008-08-07 | 00:00:00 | 36,80 | 37,30 | 35,80 | 35,80 | 320.800 | | 2008-08-08 | 00:00:00 | 36,11 | 36,67 | 34,80 | 34,80 | 1.177.600 | | 2008-08-11 | 00:00:00 | 35,49 | 35,80 | 33,00 | 33,00 | 890.400 | | 2008-08-12 | 00:00:00 | 33,50 | 34,80 | 33,12 | 34,00 | 1.233.200 | | 2008-08-13 | 00:00:00 | 34,20 | 35,50 | 33,80 | 34,38 | 1.584.300 | | 2008-08-14 | 00:00:00 | 33,41 | 34,06 | 29,95 | 31,75 | 3.726.100 | | 2008-08-15 | 00:00:00 | 32,10 | 32,10 | 30,21 | 31,15 | 552.700 | | 2008-08-18 | 00:00:00 | 31,31 | 31,86 | 31,00 | 31,00 | 399.500 | | 2008-08-19 | 00:00:00 | 30,56 | 32,77 | 30,50 | 31,87 | 679.700 | | 2008-08-20 | 00:00:00 | 32,40 | 32,50 | 31,11 | 31,26 | 759.000 | | 2008-08-21 | 00:00:00 | 31,24 | 31,75 | 30,80 | 31,05 | 682.200 | | 2008-08-22 | 00:00:00 | 31,00 | 31,38 | 30,55 | 30,93 | 340.600 | | 2008-08-25 | 00:00:00 | 30,45 | 30,80 | 29,35 | 29,40 | 1.182.800 | | 2008-08-26 | 00:00:00 | 29,40 | 30,75 | 29,40 | 30,50 | 945.900 | | 2008-08-27 | 00:00:00 | 30,89 | 30,89 | 29,10 | 29,84 | 588.100 | | 2008-08-28 | 00:00:00 | 30,70 | 31,30 | 30,20 | 30,50 | 708.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
