(Login BolsaPT & Canal Forex) |
|
 ELETROPAULO -PNB - [Ticker: ELPL6.SA] |     | | Última Trade | 31,100 | Range 52 Semanas | [29,700 - 39,980] | | Hora da Última Trade | 2010-09-10 - 21:07 | Price-Target 1 Ano | N/A | | Variação | +0,690 (+2,270%) | Capitalização Bolsista | 0 | | Bid / Ask | 31,130 x 0 - 31,210 x 0 | EPS | 0,00 | | Abertura | 30,500 | PER | N/A | | Máximo | 31,150 | Pagamento Dividendo | N/A | | Mínimo | 30,440 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 30,410 | Yield | N/A | | Volume | 1.472.900 | Volume 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 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-06 | 00:00:00 | 140,01 | 142,99 | 136,20 | 137,00 | 526.900 | | 2008-03-07 | 00:00:00 | 137,00 | 137,98 | 132,70 | 136,00 | 609.100 | | 2008-03-10 | 00:00:00 | 135,26 | 135,65 | 131,51 | 134,50 | 387.400 | | 2008-03-11 | 00:00:00 | 135,40 | 137,00 | 131,30 | 134,89 | 817.500 | | 2008-03-12 | 00:00:00 | 134,90 | 135,75 | 131,49 | 131,49 | 515.100 | | 2008-03-13 | 00:00:00 | 132,90 | 132,90 | 124,11 | 127,75 | 1.092.800 | | 2008-03-14 | 00:00:00 | 130,00 | 130,75 | 126,00 | 127,00 | 659.700 | | 2008-03-17 | 00:00:00 | 127,00 | 127,00 | 127,00 | 127,00 | 0 | | 2008-03-18 | 00:00:00 | 127,00 | 129,40 | 125,10 | 127,97 | 784.200 | | 2008-03-19 | 00:00:00 | 127,00 | 130,00 | 121,00 | 121,90 | 420.800 | | 2008-03-20 | 00:00:00 | 121,10 | 131,89 | 121,10 | 130,49 | 688.200 | | 2008-03-21 | 00:00:00 | 130,49 | 130,49 | 130,49 | 130,49 | 0 | | 2008-03-24 | 00:00:00 | 130,44 | 135,88 | 130,00 | 133,90 | 549.600 | | 2008-03-25 | 00:00:00 | 133,89 | 137,00 | 131,90 | 134,49 | 577.700 | | 2008-03-26 | 00:00:00 | 134,58 | 136,58 | 132,51 | 136,19 | 492.800 | | 2008-03-27 | 00:00:00 | 136,00 | 137,70 | 135,51 | 136,99 | 324.600 | | 2008-03-28 | 00:00:00 | 135,50 | 137,20 | 135,00 | 135,00 | 332.000 | | 2008-03-31 | 00:00:00 | 134,00 | 138,00 | 132,50 | 138,00 | 490.800 | | 2008-04-01 | 00:00:00 | 34,49 | 36,22 | 34,20 | 36,22 | 545.100 | | 2008-04-02 | 00:00:00 | 36,25 | 36,50 | 35,50 | 36,45 | 658.800 | | 2008-04-03 | 00:00:00 | 36,45 | 38,35 | 36,45 | 37,30 | 1.783.200 | | 2008-04-04 | 00:00:00 | 37,30 | 37,95 | 36,00 | 36,50 | 398.600 | | 2008-04-07 | 00:00:00 | 36,99 | 37,18 | 34,44 | 34,99 | 696.800 | | 2008-04-08 | 00:00:00 | 35,39 | 35,85 | 34,60 | 35,31 | 673.700 | | 2008-04-09 | 00:00:00 | 35,00 | 35,40 | 33,82 | 34,72 | 444.300 | | 2008-04-10 | 00:00:00 | 34,80 | 35,60 | 34,20 | 35,42 | 496.900 | | 2008-04-11 | 00:00:00 | 35,20 | 35,43 | 34,52 | 35,40 | 440.400 | | 2008-04-14 | 00:00:00 | 35,00 | 35,39 | 34,63 | 34,90 | 521.000 | | 2008-04-15 | 00:00:00 | 34,80 | 35,40 | 34,20 | 34,40 | 489.700 | | 2008-04-16 | 00:00:00 | 35,00 | 36,00 | 34,01 | 35,92 | 629.100 | | 2008-04-17 | 00:00:00 | 35,81 | 36,40 | 35,11 | 36,15 | 288.700 | | 2008-04-18 | 00:00:00 | 36,63 | 37,16 | 35,74 | 36,70 | 282.200 | | 2008-04-22 | 00:00:00 | 36,70 | 37,01 | 36,01 | 36,20 | 350.000 | | 2008-04-23 | 00:00:00 | 36,31 | 36,70 | 35,70 | 36,30 | 498.400 | | 2008-04-24 | 00:00:00 | 35,89 | 37,20 | 35,60 | 37,00 | 433.100 | | 2008-04-25 | 00:00:00 | 37,19 | 37,19 | 35,20 | 36,21 | 354.000 | | 2008-04-28 | 00:00:00 | 36,10 | 37,00 | 36,10 | 36,45 | 288.100 | | 2008-04-29 | 00:00:00 | 36,50 | 36,50 | 34,61 | 35,17 | 350.100 | | 2008-04-30 | 00:00:00 | 35,20 | 37,23 | 34,80 | 36,80 | 528.400 | | 2008-05-02 | 00:00:00 | 37,00 | 38,48 | 36,80 | 37,65 | 868.100 | | 2008-05-05 | 00:00:00 | 36,51 | 39,40 | 36,51 | 39,25 | 620.700 | | 2008-05-06 | 00:00:00 | 39,50 | 39,50 | 38,40 | 39,50 | 539.600 | | 2008-05-07 | 00:00:00 | 39,00 | 39,35 | 37,76 | 38,48 | 497.700 | | 2008-05-08 | 00:00:00 | 38,80 | 40,46 | 38,00 | 40,46 | 439.700 | | 2008-05-09 | 00:00:00 | 39,50 | 39,95 | 38,96 | 39,84 | 299.300 | | 2008-05-12 | 00:00:00 | 39,84 | 40,10 | 38,92 | 39,00 | 274.900 | | 2008-05-13 | 00:00:00 | 39,49 | 39,49 | 38,20 | 38,95 | 451.500 | | 2008-05-14 | 00:00:00 | 38,95 | 39,06 | 37,11 | 37,21 | 519.900 | | 2008-05-15 | 00:00:00 | 37,70 | 38,43 | 37,50 | 38,43 | 377.100 | | 2008-05-16 | 00:00:00 | 38,70 | 39,05 | 38,20 | 38,75 | 621.500 | | 2008-05-19 | 00:00:00 | 37,65 | 38,28 | 37,06 | 37,57 | 790.200 | | 2008-05-20 | 00:00:00 | 37,57 | 37,87 | 36,59 | 36,98 | 407.900 | | 2008-05-21 | 00:00:00 | 36,71 | 37,25 | 36,32 | 37,25 | 717.700 | | 2008-05-23 | 00:00:00 | 37,24 | 37,30 | 35,93 | 36,50 | 311.700 | | 2008-05-26 | 00:00:00 | 36,50 | 36,66 | 36,00 | 36,40 | 290.100 | | 2008-05-27 | 00:00:00 | 36,40 | 37,03 | 35,71 | 37,03 | 570.000 | | 2008-05-28 | 00:00:00 | 37,29 | 39,12 | 36,86 | 38,95 | 692.000 | | 2008-05-29 | 00:00:00 | 38,00 | 39,44 | 37,90 | 38,88 | 621.100 | | 2008-05-30 | 00:00:00 | 39,00 | 39,75 | 38,21 | 39,75 | 590.700 | | 2008-06-02 | 00:00:00 | 39,05 | 39,16 | 38,21 | 38,95 | 515.600 | | 2008-06-03 | 00:00:00 | 38,95 | 38,95 | 37,40 | 37,94 | 463.700 | | 2008-06-04 | 00:00:00 | 37,94 | 38,65 | 37,16 | 38,55 | 586.000 | | 2008-06-05 | 00:00:00 | 38,00 | 39,95 | 38,00 | 39,95 | 574.200 | | 2008-06-06 | 00:00:00 | 38,10 | 38,89 | 37,71 | 38,50 | 723.200 | | 2008-06-10 | 00:00:00 | 38,89 | 39,35 | 37,80 | 39,35 | 342.500 | | 2008-06-11 | 00:00:00 | 38,99 | 40,75 | 38,72 | 40,50 | 894.300 | | 2008-06-12 | 00:00:00 | 40,00 | 40,40 | 39,10 | 39,49 | 420.900 | | 2008-06-13 | 00:00:00 | 39,49 | 39,60 | 38,12 | 38,30 | 468.000 | | 2008-06-16 | 00:00:00 | 38,12 | 38,56 | 37,75 | 37,85 | 455.500 | | 2008-06-17 | 00:00:00 | 38,20 | 39,44 | 37,62 | 38,69 | 518.600 | | 2008-06-18 | 00:00:00 | 39,00 | 39,00 | 37,20 | 37,20 | 1.277.000 | | 2008-06-19 | 00:00:00 | 37,50 | 38,55 | 37,27 | 38,10 | 603.300 | | 2008-06-20 | 00:00:00 | 38,09 | 38,12 | 36,90 | 37,75 | 878.800 | | 2008-06-23 | 00:00:00 | 37,79 | 39,00 | 37,10 | 37,99 | 1.064.000 | | 2008-06-24 | 00:00:00 | 37,98 | 37,99 | 36,42 | 37,00 | 792.800 | | 2008-06-25 | 00:00:00 | 37,12 | 37,91 | 36,36 | 37,90 | 913.600 | | 2008-06-26 | 00:00:00 | 37,37 | 37,78 | 36,70 | 37,35 | 1.150.200 | | 2008-06-27 | 00:00:00 | 37,25 | 37,96 | 36,89 | 37,53 | 477.800 | | 2008-06-30 | 00:00:00 | 37,50 | 38,27 | 37,05 | 37,42 | 390.700 | | 2008-07-01 | 00:00:00 | 37,42 | 37,42 | 36,00 | 36,50 | 640.600 | | 2008-07-02 | 00:00:00 | 37,22 | 37,69 | 35,80 | 35,80 | 850.500 | | 2008-07-03 | 00:00:00 | 35,98 | 37,03 | 35,30 | 35,50 | 595.600 | | 2008-07-04 | 00:00:00 | 35,60 | 35,86 | 35,11 | 35,37 | 276.100 | | 2008-07-07 | 00:00:00 | 35,81 | 36,08 | 34,80 | 35,27 | 622.100 | | 2008-07-08 | 00:00:00 | 35,00 | 36,40 | 35,00 | 36,15 | 1.256.700 | | 2008-07-10 | 00:00:00 | 36,15 | 37,73 | 35,80 | 36,62 | 1.013.300 | | 2008-07-11 | 00:00:00 | 36,45 | 37,59 | 36,28 | 36,47 | 743.800 | | 2008-07-14 | 00:00:00 | 37,20 | 37,40 | 36,03 | 37,07 | 695.900 | | 2008-07-15 | 00:00:00 | 36,40 | 37,80 | 36,03 | 37,35 | 812.500 | | 2008-07-16 | 00:00:00 | 37,15 | 38,50 | 37,15 | 37,46 | 908.000 | | 2008-07-17 | 00:00:00 | 38,18 | 38,50 | 36,54 | 36,54 | 680.600 | | 2008-07-18 | 00:00:00 | 36,52 | 38,50 | 36,15 | 37,05 | 524.100 | | 2008-07-21 | 00:00:00 | 37,50 | 38,65 | 37,29 | 38,26 | 491.200 | | 2008-07-22 | 00:00:00 | 37,51 | 38,49 | 37,50 | 38,49 | 435.000 | | 2008-07-23 | 00:00:00 | 38,26 | 38,63 | 37,66 | 38,63 | 993.200 | | 2008-07-24 | 00:00:00 | 38,15 | 38,68 | 37,05 | 37,20 | 449.100 | | 2008-07-25 | 00:00:00 | 37,21 | 38,00 | 36,57 | 36,57 | 327.900 | | 2008-07-28 | 00:00:00 | 37,20 | 37,45 | 36,81 | 36,95 | 278.600 | | 2008-07-29 | 00:00:00 | 37,06 | 37,80 | 36,75 | 37,80 | 590.200 | | 2008-07-30 | 00:00:00 | 37,80 | 38,10 | 37,30 | 37,49 | 650.600 | | 2008-07-31 | 00:00:00 | 37,70 | 37,93 | 36,91 | 37,40 | 587.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 > >> |
|
