(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-19 | 00:00:00 | 25,30 | 25,90 | 25,02 | 25,71 | 308.500 | | 2008-12-22 | 00:00:00 | 25,70 | 25,72 | 25,00 | 25,00 | 201.300 | | 2008-12-23 | 00:00:00 | 24,86 | 25,20 | 24,01 | 24,30 | 237.400 | | 2008-12-26 | 00:00:00 | 24,55 | 25,44 | 24,55 | 25,27 | 180.400 | | 2008-12-29 | 00:00:00 | 25,50 | 26,19 | 25,26 | 26,19 | 405.900 | | 2008-12-30 | 00:00:00 | 25,81 | 26,19 | 25,41 | 25,50 | 768.100 | | 2009-01-02 | 00:00:00 | 25,02 | 26,10 | 24,94 | 25,90 | 311.100 | | 2009-01-05 | 00:00:00 | 25,90 | 26,56 | 25,72 | 26,48 | 539.600 | | 2009-01-06 | 00:00:00 | 26,31 | 26,63 | 25,60 | 26,05 | 566.300 | | 2009-01-07 | 00:00:00 | 25,99 | 25,99 | 25,20 | 25,25 | 486.100 | | 2009-01-08 | 00:00:00 | 25,26 | 26,36 | 25,26 | 25,55 | 411.000 | | 2009-01-09 | 00:00:00 | 25,62 | 26,10 | 25,43 | 25,98 | 434.100 | | 2009-01-12 | 00:00:00 | 25,60 | 26,30 | 25,52 | 26,05 | 438.700 | | 2009-01-13 | 00:00:00 | 25,99 | 26,37 | 25,62 | 25,85 | 424.200 | | 2009-01-14 | 00:00:00 | 25,72 | 26,20 | 25,36 | 25,55 | 892.000 | | 2009-01-15 | 00:00:00 | 25,99 | 26,71 | 25,01 | 26,41 | 367.600 | | 2009-01-16 | 00:00:00 | 26,17 | 26,65 | 25,89 | 26,55 | 326.200 | | 2009-01-19 | 00:00:00 | 26,25 | 26,41 | 25,75 | 26,20 | 240.000 | | 2009-01-20 | 00:00:00 | 25,84 | 26,09 | 25,12 | 25,40 | 528.800 | | 2009-01-21 | 00:00:00 | 25,31 | 26,10 | 25,31 | 26,00 | 188.700 | | 2009-01-22 | 00:00:00 | 25,80 | 26,22 | 25,45 | 25,60 | 584.900 | | 2009-01-23 | 00:00:00 | 25,61 | 26,78 | 25,31 | 26,38 | 357.200 | | 2009-01-26 | 00:00:00 | 26,28 | 26,53 | 25,66 | 25,90 | 438.000 | | 2009-01-27 | 00:00:00 | 26,14 | 26,15 | 25,64 | 25,64 | 597.400 | | 2009-01-28 | 00:00:00 | 26,17 | 26,17 | 25,66 | 25,66 | 643.300 | | 2009-01-29 | 00:00:00 | 25,60 | 25,89 | 25,50 | 25,70 | 379.300 | | 2009-01-30 | 00:00:00 | 25,87 | 26,40 | 25,66 | 26,00 | 506.600 | | 2009-02-02 | 00:00:00 | 25,67 | 25,95 | 25,32 | 25,75 | 250.500 | | 2009-02-03 | 00:00:00 | 25,65 | 26,40 | 25,40 | 26,40 | 446.900 | | 2009-02-04 | 00:00:00 | 26,11 | 26,40 | 25,51 | 25,51 | 1.029.000 | | 2009-02-05 | 00:00:00 | 25,73 | 26,80 | 25,62 | 26,50 | 635.800 | | 2009-02-06 | 00:00:00 | 26,21 | 27,00 | 26,03 | 26,50 | 568.200 | | 2009-02-09 | 00:00:00 | 26,32 | 26,78 | 25,85 | 26,09 | 448.400 | | 2009-02-10 | 00:00:00 | 26,19 | 26,84 | 25,70 | 26,00 | 796.000 | | 2009-02-11 | 00:00:00 | 26,20 | 26,75 | 26,00 | 26,42 | 498.900 | | 2009-02-12 | 00:00:00 | 25,90 | 27,00 | 25,90 | 26,85 | 410.200 | | 2009-02-13 | 00:00:00 | 26,85 | 27,30 | 26,71 | 26,90 | 235.300 | | 2009-02-16 | 00:00:00 | 26,90 | 27,50 | 26,61 | 27,50 | 255.800 | | 2009-02-17 | 00:00:00 | 26,52 | 27,30 | 26,42 | 27,30 | 495.100 | | 2009-02-18 | 00:00:00 | 27,03 | 27,94 | 26,71 | 27,75 | 763.900 | | 2009-02-19 | 00:00:00 | 27,75 | 28,92 | 27,52 | 28,88 | 624.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
