(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 | 2009-04-22 | 00:00:00 | 31,73 | 32,78 | 31,36 | 32,03 | 692.500 | 2009-04-23 | 00:00:00 | 32,50 | 32,65 | 31,84 | 32,65 | 566.100 | 2009-04-24 | 00:00:00 | 32,80 | 33,03 | 32,25 | 32,41 | 871.400 | 2009-04-27 | 00:00:00 | 33,05 | 33,26 | 32,61 | 33,04 | 964.100 | 2009-04-28 | 00:00:00 | 28,90 | 29,94 | 28,37 | 29,80 | 917.500 | 2009-04-29 | 00:00:00 | 30,36 | 30,36 | 29,20 | 29,51 | 697.700 | 2009-04-30 | 00:00:00 | 29,85 | 29,87 | 28,11 | 28,11 | 1.226.500 | 2009-05-04 | 00:00:00 | 28,60 | 29,50 | 27,60 | 27,75 | 1.709.300 | 2009-05-05 | 00:00:00 | 27,71 | 28,47 | 27,45 | 28,05 | 920.100 | 2009-05-06 | 00:00:00 | 28,50 | 30,35 | 28,50 | 30,20 | 1.614.100 | 2009-05-07 | 00:00:00 | 30,38 | 30,48 | 29,70 | 29,85 | 930.200 | 2009-05-08 | 00:00:00 | 30,01 | 32,16 | 30,01 | 32,10 | 1.535.900 | 2009-05-11 | 00:00:00 | 31,60 | 32,04 | 31,20 | 31,58 | 488.500 | 2009-05-12 | 00:00:00 | 31,75 | 32,06 | 31,21 | 31,90 | 647.000 | 2009-05-13 | 00:00:00 | 31,44 | 31,83 | 31,01 | 31,10 | 504.700 | 2009-05-14 | 00:00:00 | 30,97 | 31,50 | 30,50 | 31,50 | 1.014.100 | 2009-05-15 | 00:00:00 | 30,87 | 31,29 | 30,00 | 30,60 | 1.246.300 | 2009-05-18 | 00:00:00 | 31,14 | 31,14 | 30,06 | 30,50 | 1.229.700 | 2009-05-19 | 00:00:00 | 30,86 | 30,95 | 30,18 | 30,40 | 739.300 | 2009-05-20 | 00:00:00 | 30,60 | 30,72 | 29,65 | 29,83 | 1.291.000 | 2009-05-21 | 00:00:00 | 29,63 | 30,22 | 29,40 | 30,20 | 450.700 | 2009-05-22 | 00:00:00 | 30,34 | 30,46 | 29,81 | 29,81 | 256.300 | 2009-05-25 | 00:00:00 | 30,00 | 30,28 | 29,99 | 30,25 | 135.300 | 2009-05-26 | 00:00:00 | 30,24 | 30,64 | 29,72 | 30,64 | 330.200 | 2009-05-27 | 00:00:00 | 30,53 | 30,80 | 29,99 | 30,18 | 500.500 | 2009-05-28 | 00:00:00 | 30,48 | 30,52 | 29,94 | 30,15 | 534.700 | 2009-05-29 | 00:00:00 | 30,34 | 30,68 | 30,07 | 30,64 | 929.600 | 2009-06-01 | 00:00:00 | 30,59 | 30,95 | 30,30 | 30,66 | 501.200 | 2009-06-02 | 00:00:00 | 30,51 | 31,39 | 30,21 | 30,28 | 576.500 | 2009-06-03 | 00:00:00 | 30,31 | 30,45 | 29,92 | 30,09 | 787.600 | 2009-06-04 | 00:00:00 | 30,28 | 30,28 | 29,70 | 29,90 | 852.700 | 2009-06-05 | 00:00:00 | 30,45 | 30,65 | 30,00 | 30,20 | 760.800 | 2009-06-08 | 00:00:00 | 30,15 | 30,34 | 29,93 | 30,27 | 283.300 | 2009-06-09 | 00:00:00 | 30,27 | 30,39 | 29,90 | 30,18 | 292.200 | 2009-06-10 | 00:00:00 | 30,22 | 30,35 | 29,96 | 30,35 | 621.400 | 2009-06-12 | 00:00:00 | 31,62 | 31,89 | 30,06 | 31,50 | 960.900 | 2009-06-15 | 00:00:00 | 31,21 | 31,58 | 30,89 | 31,50 | 1.033.800 | 2009-06-16 | 00:00:00 | 31,65 | 32,70 | 31,40 | 32,60 | 1.250.100 | 2009-06-17 | 00:00:00 | 32,11 | 34,28 | 31,85 | 33,18 | 1.833.800 | 2009-06-18 | 00:00:00 | 32,99 | 33,81 | 32,55 | 33,50 | 951.400 | 2009-06-19 | 00:00:00 | 33,67 | 34,50 | 33,29 | 34,50 | 1.377.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|