(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 | | 2009-06-19 | 00:00:00 | 33,67 | 34,50 | 33,29 | 34,50 | 1.377.100 | | 2009-06-22 | 00:00:00 | 34,02 | 35,25 | 33,60 | 34,49 | 2.200.700 | | 2009-06-23 | 00:00:00 | 34,46 | 34,98 | 33,84 | 34,16 | 952.900 | | 2009-06-24 | 00:00:00 | 34,67 | 34,79 | 33,33 | 33,70 | 694.500 | | 2009-06-25 | 00:00:00 | 33,40 | 34,50 | 33,21 | 34,20 | 581.500 | | 2009-06-26 | 00:00:00 | 34,40 | 34,87 | 34,03 | 34,20 | 422.900 | | 2009-06-29 | 00:00:00 | 34,84 | 34,84 | 33,91 | 34,00 | 486.000 | | 2009-06-30 | 00:00:00 | 34,37 | 34,99 | 33,20 | 34,73 | 1.173.900 | | 2009-07-01 | 00:00:00 | 34,89 | 36,19 | 34,80 | 35,10 | 875.200 | | 2009-07-02 | 00:00:00 | 35,00 | 35,79 | 34,51 | 34,88 | 859.300 | | 2009-07-03 | 00:00:00 | 35,11 | 35,34 | 34,70 | 34,70 | 307.100 | | 2009-07-06 | 00:00:00 | 34,66 | 35,07 | 33,91 | 33,95 | 733.600 | | 2009-07-07 | 00:00:00 | 34,15 | 34,20 | 33,63 | 33,70 | 678.000 | | 2009-07-08 | 00:00:00 | 33,75 | 34,98 | 33,60 | 34,50 | 609.100 | | 2009-07-10 | 00:00:00 | 34,00 | 34,30 | 33,80 | 34,18 | 510.800 | | 2009-07-13 | 00:00:00 | 34,27 | 34,76 | 33,76 | 34,02 | 706.100 | | 2009-07-14 | 00:00:00 | 34,11 | 34,34 | 32,91 | 32,91 | 1.237.300 | | 2009-07-15 | 00:00:00 | 33,60 | 34,46 | 33,33 | 33,76 | 881.300 | | 2009-07-16 | 00:00:00 | 33,76 | 35,04 | 33,50 | 35,04 | 560.300 | | 2009-07-17 | 00:00:00 | 34,97 | 35,24 | 34,80 | 34,81 | 451.000 | | 2009-07-20 | 00:00:00 | 35,26 | 35,45 | 34,83 | 35,20 | 611.600 | | 2009-07-21 | 00:00:00 | 35,38 | 35,45 | 34,21 | 34,77 | 581.700 | | 2009-07-22 | 00:00:00 | 34,49 | 35,07 | 34,40 | 34,46 | 543.700 | | 2009-07-23 | 00:00:00 | 34,70 | 35,09 | 34,50 | 34,50 | 827.900 | | 2009-07-24 | 00:00:00 | 34,57 | 34,82 | 34,39 | 34,79 | 419.700 | | 2009-07-27 | 00:00:00 | 34,84 | 34,90 | 34,30 | 34,30 | 573.900 | | 2009-07-28 | 00:00:00 | 34,50 | 34,65 | 34,15 | 34,40 | 644.000 | | 2009-07-29 | 00:00:00 | 34,15 | 34,50 | 34,15 | 34,39 | 528.600 | | 2009-07-30 | 00:00:00 | 34,53 | 35,20 | 34,53 | 35,10 | 324.900 | | 2009-07-31 | 00:00:00 | 34,81 | 35,28 | 34,77 | 34,80 | 1.040.500 | | 2009-08-03 | 00:00:00 | 35,06 | 35,40 | 34,86 | 35,40 | 675.800 | | 2009-08-04 | 00:00:00 | 35,34 | 35,76 | 35,18 | 35,29 | 754.400 | | 2009-08-05 | 00:00:00 | 35,46 | 36,13 | 35,11 | 36,13 | 479.300 | | 2009-08-06 | 00:00:00 | 36,11 | 36,28 | 35,68 | 35,89 | 393.500 | | 2009-08-07 | 00:00:00 | 36,24 | 36,70 | 36,00 | 36,09 | 468.400 | | 2009-08-10 | 00:00:00 | 36,09 | 36,39 | 35,95 | 36,07 | 588.800 | | 2009-08-11 | 00:00:00 | 36,06 | 36,67 | 35,69 | 36,31 | 527.400 | | 2009-08-12 | 00:00:00 | 36,31 | 36,51 | 35,96 | 36,20 | 779.500 | | 2009-08-13 | 00:00:00 | 36,29 | 36,58 | 35,72 | 36,05 | 438.900 | | 2009-08-14 | 00:00:00 | 34,06 | 34,75 | 33,38 | 34,09 | 704.600 | | 2009-08-17 | 00:00:00 | 33,85 | 34,28 | 33,53 | 33,53 | 324.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
