(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-28 | 00:00:00 | 30,70 | 31,30 | 30,20 | 30,50 | 708.900 | | 2008-08-29 | 00:00:00 | 30,51 | 30,51 | 29,14 | 30,20 | 1.131.500 | | 2008-09-01 | 00:00:00 | 29,41 | 30,16 | 29,41 | 29,90 | 379.600 | | 2008-09-02 | 00:00:00 | 30,00 | 30,20 | 29,22 | 29,40 | 632.800 | | 2008-09-03 | 00:00:00 | 29,79 | 29,85 | 28,81 | 28,99 | 844.400 | | 2008-09-04 | 00:00:00 | 29,00 | 29,00 | 27,10 | 27,25 | 1.041.700 | | 2008-09-05 | 00:00:00 | 26,84 | 28,27 | 26,76 | 27,85 | 1.339.900 | | 2008-09-08 | 00:00:00 | 28,00 | 28,34 | 26,11 | 26,90 | 1.186.900 | | 2008-09-09 | 00:00:00 | 26,80 | 26,86 | 25,60 | 25,75 | 1.459.600 | | 2008-09-10 | 00:00:00 | 25,81 | 26,34 | 25,02 | 25,38 | 813.700 | | 2008-09-11 | 00:00:00 | 25,00 | 26,15 | 24,61 | 26,00 | 975.400 | | 2008-09-12 | 00:00:00 | 26,16 | 26,70 | 25,71 | 26,15 | 946.500 | | 2008-09-15 | 00:00:00 | 24,30 | 25,90 | 24,02 | 25,10 | 745.600 | | 2008-09-16 | 00:00:00 | 24,00 | 25,70 | 23,65 | 24,87 | 1.128.200 | | 2008-09-17 | 00:00:00 | 24,76 | 24,76 | 22,70 | 23,08 | 3.658.400 | | 2008-09-18 | 00:00:00 | 23,95 | 24,43 | 22,18 | 24,20 | 3.186.000 | | 2008-09-19 | 00:00:00 | 25,89 | 27,84 | 25,79 | 27,84 | 1.818.900 | | 2008-09-22 | 00:00:00 | 27,51 | 28,14 | 25,98 | 26,50 | 1.256.900 | | 2008-09-23 | 00:00:00 | 26,50 | 27,00 | 24,91 | 26,10 | 1.236.100 | | 2008-09-24 | 00:00:00 | 26,74 | 26,75 | 25,19 | 25,80 | 897.700 | | 2008-09-25 | 00:00:00 | 25,82 | 26,70 | 25,81 | 26,70 | 1.045.400 | | 2008-09-26 | 00:00:00 | 25,49 | 27,24 | 25,49 | 27,00 | 979.200 | | 2008-09-29 | 00:00:00 | 25,89 | 25,89 | 23,22 | 23,40 | 1.269.100 | | 2008-09-30 | 00:00:00 | 24,00 | 26,50 | 24,00 | 26,50 | 2.178.700 | | 2008-10-01 | 00:00:00 | 27,80 | 28,65 | 25,71 | 28,52 | 1.955.100 | | 2008-10-02 | 00:00:00 | 28,00 | 28,80 | 27,30 | 28,10 | 2.090.000 | | 2008-10-03 | 00:00:00 | 26,95 | 28,90 | 26,80 | 26,95 | 1.504.400 | | 2008-10-06 | 00:00:00 | 25,87 | 25,87 | 22,62 | 24,99 | 2.178.100 | | 2008-10-07 | 00:00:00 | 24,50 | 24,89 | 21,68 | 22,80 | 3.425.800 | | 2008-10-08 | 00:00:00 | 22,00 | 23,00 | 20,80 | 21,60 | 4.144.200 | | 2008-10-09 | 00:00:00 | 23,00 | 23,00 | 20,01 | 20,64 | 2.290.600 | | 2008-10-10 | 00:00:00 | 18,83 | 21,45 | 18,30 | 20,39 | 1.321.200 | | 2008-10-13 | 00:00:00 | 22,10 | 24,76 | 21,61 | 22,70 | 1.317.100 | | 2008-10-14 | 00:00:00 | 26,15 | 26,19 | 23,03 | 25,50 | 1.295.200 | | 2008-10-15 | 00:00:00 | 24,02 | 24,63 | 23,12 | 24,48 | 1.661.800 | | 2008-10-16 | 00:00:00 | 24,97 | 24,97 | 23,28 | 24,00 | 1.264.800 | | 2008-10-17 | 00:00:00 | 23,94 | 25,29 | 23,49 | 24,43 | 1.220.500 | | 2008-10-20 | 00:00:00 | 24,13 | 26,00 | 24,13 | 26,00 | 1.185.100 | | 2008-10-21 | 00:00:00 | 25,00 | 26,95 | 24,77 | 26,88 | 965.400 | | 2008-10-22 | 00:00:00 | 25,50 | 26,07 | 24,30 | 25,00 | 1.365.200 | | 2008-10-23 | 00:00:00 | 24,11 | 25,49 | 23,26 | 25,00 | 1.426.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
