(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-23 | 00:00:00 | 24,11 | 25,49 | 23,26 | 25,00 | 1.426.400 | 2008-10-24 | 00:00:00 | 23,75 | 24,45 | 23,00 | 24,30 | 1.330.300 | 2008-10-27 | 00:00:00 | 23,98 | 24,22 | 22,80 | 22,80 | 773.800 | 2008-10-28 | 00:00:00 | 24,49 | 27,47 | 22,23 | 27,47 | 1.922.200 | 2008-10-29 | 00:00:00 | 25,85 | 27,65 | 25,20 | 26,00 | 1.161.000 | 2008-10-30 | 00:00:00 | 26,52 | 27,15 | 25,60 | 26,00 | 1.116.100 | 2008-10-31 | 00:00:00 | 25,48 | 27,25 | 25,42 | 27,25 | 712.000 | 2008-11-03 | 00:00:00 | 26,50 | 27,06 | 25,45 | 26,30 | 805.300 | 2008-11-04 | 00:00:00 | 26,77 | 27,50 | 26,31 | 26,90 | 966.300 | 2008-11-05 | 00:00:00 | 26,90 | 27,88 | 26,05 | 26,75 | 1.056.200 | 2008-11-06 | 00:00:00 | 26,20 | 26,90 | 26,10 | 26,90 | 633.500 | 2008-11-07 | 00:00:00 | 26,85 | 27,99 | 26,52 | 27,49 | 691.600 | 2008-11-10 | 00:00:00 | 28,50 | 28,50 | 26,41 | 27,93 | 588.400 | 2008-11-11 | 00:00:00 | 27,01 | 28,30 | 26,61 | 28,21 | 857.500 | 2008-11-12 | 00:00:00 | 28,00 | 29,46 | 27,15 | 28,00 | 1.478.400 | 2008-11-13 | 00:00:00 | 27,68 | 29,50 | 27,20 | 29,50 | 1.048.300 | 2008-11-14 | 00:00:00 | 28,03 | 28,70 | 26,15 | 26,78 | 1.352.000 | 2008-11-17 | 00:00:00 | 26,30 | 27,36 | 26,04 | 26,45 | 1.333.900 | 2008-11-18 | 00:00:00 | 26,15 | 27,40 | 25,64 | 26,97 | 1.076.000 | 2008-11-19 | 00:00:00 | 26,52 | 28,00 | 26,52 | 27,41 | 743.200 | 2008-11-21 | 00:00:00 | 26,63 | 28,38 | 26,21 | 27,40 | 658.500 | 2008-11-24 | 00:00:00 | 27,71 | 28,11 | 25,62 | 26,70 | 996.500 | 2008-11-25 | 00:00:00 | 26,41 | 26,70 | 25,68 | 26,00 | 927.600 | 2008-11-26 | 00:00:00 | 26,00 | 26,45 | 25,82 | 25,82 | 1.308.400 | 2008-11-27 | 00:00:00 | 26,20 | 26,25 | 25,76 | 26,00 | 257.000 | 2008-11-28 | 00:00:00 | 26,34 | 26,49 | 25,84 | 26,35 | 447.000 | 2008-12-01 | 00:00:00 | 25,92 | 26,39 | 25,71 | 26,00 | 719.600 | 2008-12-02 | 00:00:00 | 26,15 | 26,30 | 25,33 | 25,85 | 529.800 | 2008-12-03 | 00:00:00 | 25,89 | 25,89 | 24,08 | 25,15 | 665.400 | 2008-12-04 | 00:00:00 | 25,24 | 26,46 | 25,24 | 26,34 | 524.700 | 2008-12-05 | 00:00:00 | 26,29 | 26,29 | 25,59 | 25,70 | 402.800 | 2008-12-08 | 00:00:00 | 26,80 | 27,53 | 26,30 | 26,80 | 807.100 | 2008-12-09 | 00:00:00 | 26,80 | 27,20 | 26,20 | 26,80 | 654.100 | 2008-12-10 | 00:00:00 | 27,21 | 27,30 | 26,00 | 26,25 | 944.100 | 2008-12-11 | 00:00:00 | 26,33 | 26,48 | 25,45 | 25,66 | 473.200 | 2008-12-12 | 00:00:00 | 25,89 | 26,25 | 24,51 | 26,25 | 516.000 | 2008-12-15 | 00:00:00 | 26,29 | 26,29 | 24,74 | 25,00 | 309.900 | 2008-12-16 | 00:00:00 | 25,09 | 26,15 | 25,08 | 26,08 | 341.100 | 2008-12-17 | 00:00:00 | 26,18 | 26,18 | 25,00 | 25,15 | 1.144.500 | 2008-12-18 | 00:00:00 | 25,30 | 25,50 | 24,80 | 25,25 | 372.700 | 2008-12-19 | 00:00:00 | 25,30 | 25,90 | 25,02 | 25,71 | 308.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|