Última Hora: "Ministério da Saúde garante gestão "com os recursos disponibilizados" - Rádio Renascença" Fri, 10 Sep 2010 21:09:24 GMT+00:00    "Construção civil continuava em queda em Julho - Público.pt" Fri, 10 Sep 2010 15:00:50 GMT+00:00    "PJ de Leiria apreende dólares falsos na bagageira de um carro - RTP" Fri, 10 Sep 2010 14:41:33 GMT+00:00    "Bancos podem subir 'spreads' sem acordo dos clientes - Económico" Fri, 10 Sep 2010 23:06:56 GMT+00:00    "EDP e PT brilham em dia de ganhos na bolsa - Correio da Manhã" Fri, 10 Sep 2010 16:34:54 GMT+00:00    "Cinco funcionários da France Télécom suicidam-se em 15 dias - A Bola" Fri, 10 Sep 2010 20:56:16 GMT+00:00    "Rui Pedro Soares desiste da acção contra o Sol - Público.pt" Fri, 10 Sep 2010 17:55:10 GMT+00:00    "Santander compra 3º maior banco polaco por 2,94 mil M? - Diário Digital" Fri, 10 Sep 2010 22:10:46 GMT+00:00   "FMI: Recuperação económica mundial continua mas abranda até ao ... - Diário de Notícias - Lisboa" Fri, 10 Sep 2010 22:54:28 GMT+00:00    "Aprovada aplicação do IVA sobre Imposto Sobre Veículos - Diário de Notícias - Lisboa" Fri, 10 Sep 2010 18:07:02 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Subida de +0,690 (+2,270%) ELETROPAULO -PNB - [Ticker: ELPL6.SA]Gráfico ELETROPAULO -PNB   Notícias ELETROPAULO -PNB   Download de Históricos Metastock ELETROPAULO -PNB e Outros  Análise Técnica ELETROPAULO -PNB   
Última Trade31,100Range 52 Semanas[29,700 - 39,980]
Hora da Última Trade2010-09-10 - 21:07Price-Target 1 AnoN/A
Variação+0,690 (+2,270%)Capitalização Bolsista0
Bid / Ask31,130 x 0 - 31,210 x 0EPS0,00
Abertura30,500PERN/A
Máximo31,150Pagamento DividendoN/A
Mínimo30,440Data Ex-Dividendo2010-09-11
Fecho Anterior30,410YieldN/A
Volume1.472.900Volume Médio (3m)669.684
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 2010-09-11
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-05-3100:00:00129,89131,49126,11128,991.108.400
2007-06-0100:00:00130,30130,80126,18128,80773.300
2007-06-0400:00:00129,00130,97124,51129,001.091.200
2007-06-0500:00:00128,10129,00124,00124,00589.200
2007-06-0600:00:00125,00125,00120,30121,05942.600
2007-06-0700:00:00121,05121,05121,05121,050
2007-06-0800:00:00121,00126,97120,00125,50580.600
2007-06-1100:00:00126,50128,78123,61127,50331.200
2007-06-1200:00:00125,43128,30123,00126,78536.300
2007-06-1300:00:00126,00128,01124,56126,00680.800
2007-06-1400:00:00126,00127,96126,00127,01675.500
2007-06-1500:00:00128,00129,00127,00127,00675.200
2007-06-1800:00:00128,95129,49126,30128,00848.800
2007-06-1900:00:00128,00128,00125,00125,00668.000
2007-06-2000:00:00126,00126,00124,20124,20937.800
2007-06-2100:00:00124,22128,51123,70127,85953.000
2007-06-2200:00:00128,97128,97125,80128,30583.400
2007-06-2500:00:00128,40128,40125,01125,01577.600
2007-06-2600:00:00125,97126,52124,80124,82704.800
2007-06-2700:00:00124,51126,89124,30125,95476.600
2007-06-2800:00:00125,95128,58124,99128,49381.100
2007-06-2900:00:00128,99129,89126,00126,89368.700
2007-07-0200:00:00129,46130,50127,00129,95936.500
2007-07-0300:00:00130,99132,50124,00124,601.465.200
2007-07-0400:00:00124,81125,85124,30125,02960.800
2007-07-0500:00:00125,02125,02123,10123,301.095.800
2007-07-0600:00:00123,00123,00122,62123,001.145.800
2007-07-0900:00:00123,00123,00123,00123,000
2007-07-1000:00:00124,00124,00121,39121,391.059.000
2007-07-1100:00:00124,39124,39119,55119,901.193.600
2007-07-1200:00:00121,00124,50121,00123,751.637.000
2007-07-1300:00:00123,51124,00121,87123,011.009.800
2007-07-1600:00:00123,30124,49122,16122,20703.400
2007-07-1700:00:00123,00127,00123,00125,402.124.700
2007-07-1800:00:00124,00127,30124,00126,001.430.700
2007-07-1900:00:00127,20129,86127,19129,851.617.200
2007-07-2000:00:00129,84130,10128,06129,801.097.600
2007-07-2300:00:00130,50130,50127,00127,10952.400
2007-07-2400:00:00127,10127,50125,00127,001.205.600
2007-07-2500:00:00128,01128,90119,00128,901.530.300
2007-07-2600:00:00127,50127,50122,50124,911.240.000
2007-07-2700:00:00122,10127,50121,01121,01673.900
2007-07-3000:00:00124,10125,80121,51124,30686.900
2007-07-3100:00:00125,50127,39120,02123,00922.100
2007-08-0100:00:00122,00122,90120,01122,301.206.800
2007-08-0200:00:00122,50124,00120,00120,66900.500
2007-08-0300:00:00120,22121,51117,00117,001.103.600
2007-08-0600:00:00120,59122,20116,50121,80764.000
2007-08-0700:00:00120,00125,50119,31124,91832.500
2007-08-0800:00:00125,40127,84125,00127,841.133.400
2007-08-0900:00:00122,00127,69122,22123,21303.400
2007-08-1000:00:00120,00122,50119,35121,99951.800
2007-08-1300:00:00124,80124,88122,00123,50632.200
2007-08-1400:00:00128,11129,00123,11123,501.389.600
2007-08-1500:00:00121,20126,40121,20121,901.982.900
2007-08-1600:00:00117,75120,00105,00115,213.949.700
2007-08-1700:00:00119,06121,00114,00119,001.002.400
2007-08-2000:00:00122,50122,50119,32121,00727.900
2007-08-2100:00:00121,89122,78119,50122,70570.300
2007-08-2200:00:00123,50125,40123,50125,01919.000
2007-08-2300:00:00126,00126,00123,50125,44857.200
2007-08-2400:00:00126,00128,99124,50128,401.804.800
2007-08-2700:00:00114,00114,06110,00112,831.623.900
2007-08-2800:00:00112,50112,50109,50110,201.153.600
2007-08-2900:00:00111,30113,49110,56111,60783.200
2007-08-3000:00:00111,59111,59107,21107,402.460.900
2007-08-3100:00:00109,05112,50109,05110,602.465.400
2007-09-0300:00:00111,12111,13109,50110,50599.000
2007-09-0400:00:00110,70113,00109,52112,78796.400
2007-09-0500:00:00110,80112,70110,80111,70378.900
2007-09-0600:00:00112,29112,57110,20111,00607.600
2007-09-0700:00:00111,00111,00111,00111,000
2007-09-1000:00:00108,99109,90107,00107,21648.600
2007-09-1100:00:00108,89111,50107,50110,00844.400
2007-09-1200:00:00110,19111,84106,60107,501.123.800
2007-09-1300:00:00108,30110,60108,30110,19633.200
2007-09-1400:00:00109,98112,00109,95110,54714.000
2007-09-1700:00:00110,54111,50109,00111,30384.100
2007-09-1800:00:00112,04113,50109,70113,29961.500
2007-09-1900:00:00114,45114,50113,00113,351.026.000
2007-09-2000:00:00109,01114,00109,00111,74687.300
2007-09-2100:00:00111,80113,70111,00112,89783.100
2007-09-2400:00:00112,90114,00112,90114,00806.200
2007-09-2500:00:00113,00114,20113,00114,20575.100
2007-09-2600:00:00114,00118,00114,00117,491.379.500
2007-09-2700:00:00117,50119,40115,85119,001.129.800
2007-09-2800:00:00118,50122,00117,49122,00905.400
2007-10-0100:00:00125,25125,90123,06124,752.193.800
2007-10-0200:00:00123,00125,00122,05124,70814.000
2007-10-0300:00:00125,00125,00123,10124,90749.700
2007-10-0400:00:00124,06127,00124,06127,001.302.500
2007-10-0500:00:00127,00127,39124,10124,101.620.300
2007-10-0800:00:00126,99126,99123,10124,00570.600
2007-10-0900:00:00125,19125,20123,00123,001.142.700
2007-10-1000:00:00125,00125,00121,00121,00732.900
2007-10-1100:00:00124,00126,00120,00120,001.074.600
2007-10-1200:00:00120,00120,00120,00120,000
2007-10-1500:00:00121,49125,55121,49125,40811.800
2007-10-1600:00:00123,00123,97122,01122,70531.900
2007-10-1700:00:00123,20125,70121,15125,70985.300
2007-10-1800:00:00124,00127,99123,85127,49704.400
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 > >> 

Pesquisas na Internet:
Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters