(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 | | 2009-02-19 | 00:00:00 | 27,75 | 28,92 | 27,52 | 28,88 | 624.700 | | 2009-02-20 | 00:00:00 | 28,39 | 28,98 | 27,88 | 28,00 | 609.900 | | 2009-02-25 | 00:00:00 | 27,98 | 28,81 | 27,30 | 27,93 | 401.800 | | 2009-02-26 | 00:00:00 | 29,29 | 29,37 | 29,00 | 29,21 | 657.000 | | 2009-02-27 | 00:00:00 | 29,00 | 29,81 | 28,11 | 29,29 | 567.500 | | 2009-03-02 | 00:00:00 | 29,18 | 29,29 | 28,55 | 29,00 | 670.600 | | 2009-03-03 | 00:00:00 | 29,34 | 29,66 | 28,61 | 29,25 | 785.200 | | 2009-03-04 | 00:00:00 | 29,99 | 30,38 | 29,60 | 29,70 | 704.800 | | 2009-03-05 | 00:00:00 | 29,69 | 29,91 | 29,11 | 29,80 | 425.400 | | 2009-03-06 | 00:00:00 | 29,70 | 31,39 | 29,51 | 31,00 | 711.400 | | 2009-03-09 | 00:00:00 | 30,50 | 30,54 | 29,90 | 30,17 | 355.800 | | 2009-03-10 | 00:00:00 | 30,19 | 31,39 | 30,00 | 30,80 | 669.700 | | 2009-03-11 | 00:00:00 | 30,65 | 30,70 | 29,71 | 29,80 | 589.400 | | 2009-03-12 | 00:00:00 | 29,72 | 30,29 | 29,72 | 29,82 | 514.400 | | 2009-03-13 | 00:00:00 | 30,17 | 30,94 | 30,16 | 30,60 | 408.100 | | 2009-03-16 | 00:00:00 | 30,41 | 31,13 | 30,10 | 30,10 | 446.600 | | 2009-03-17 | 00:00:00 | 29,90 | 30,73 | 29,81 | 30,10 | 800.100 | | 2009-03-18 | 00:00:00 | 29,90 | 31,97 | 29,90 | 31,24 | 631.500 | | 2009-03-19 | 00:00:00 | 31,69 | 31,72 | 30,40 | 30,40 | 494.400 | | 2009-03-20 | 00:00:00 | 31,33 | 31,61 | 30,50 | 30,50 | 292.300 | | 2009-03-23 | 00:00:00 | 31,00 | 31,17 | 30,22 | 30,48 | 1.000.900 | | 2009-03-24 | 00:00:00 | 30,70 | 30,98 | 30,50 | 30,50 | 949.400 | | 2009-03-25 | 00:00:00 | 30,75 | 31,14 | 30,30 | 30,65 | 839.900 | | 2009-03-26 | 00:00:00 | 31,01 | 32,23 | 30,70 | 31,50 | 549.400 | | 2009-03-27 | 00:00:00 | 31,85 | 32,70 | 31,85 | 32,41 | 763.700 | | 2009-03-30 | 00:00:00 | 32,65 | 32,65 | 31,32 | 31,80 | 590.200 | | 2009-03-31 | 00:00:00 | 32,51 | 33,49 | 32,14 | 32,65 | 1.041.800 | | 2009-04-01 | 00:00:00 | 32,15 | 34,22 | 32,11 | 33,50 | 630.800 | | 2009-04-02 | 00:00:00 | 34,22 | 34,92 | 33,33 | 33,67 | 991.200 | | 2009-04-03 | 00:00:00 | 33,80 | 34,90 | 33,66 | 34,20 | 721.500 | | 2009-04-06 | 00:00:00 | 33,89 | 35,09 | 33,71 | 34,25 | 855.300 | | 2009-04-07 | 00:00:00 | 34,31 | 34,78 | 33,94 | 34,29 | 726.400 | | 2009-04-08 | 00:00:00 | 33,65 | 34,99 | 33,65 | 34,49 | 395.600 | | 2009-04-09 | 00:00:00 | 34,90 | 35,25 | 34,17 | 34,19 | 579.900 | | 2009-04-13 | 00:00:00 | 34,31 | 34,95 | 34,19 | 34,79 | 519.300 | | 2009-04-14 | 00:00:00 | 34,45 | 35,09 | 33,70 | 33,70 | 642.700 | | 2009-04-15 | 00:00:00 | 33,81 | 34,09 | 33,55 | 33,55 | 698.000 | | 2009-04-16 | 00:00:00 | 34,00 | 34,48 | 33,50 | 33,88 | 469.300 | | 2009-04-17 | 00:00:00 | 33,71 | 33,71 | 32,45 | 32,51 | 2.426.100 | | 2009-04-20 | 00:00:00 | 32,45 | 32,45 | 31,15 | 31,20 | 1.457.500 | | 2009-04-22 | 00:00:00 | 31,73 | 32,78 | 31,36 | 32,03 | 692.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
