(Login BolsaPT & Canal Forex) |
|
 El Paso Corporati - [Ticker: EP] |     | | Última Trade | 0,195 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-01-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,195 | PER | 0,00% | | Máximo | 0,195 | Pagamento Dividendo | | | Mínimo | 0,195 | Data Ex-Dividendo | | | Fecho Anterior | 0,195 | 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 EP de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 44,40 | 45,39 | 44,12 | 45,16 | 1.999.400 | | 2002-04-02 | 00:00:00 | 45,16 | 46,80 | 45,01 | 46,47 | 2.243.800 | | 2002-04-03 | 00:00:00 | 46,40 | 46,41 | 44,15 | 45,60 | 3.379.800 | | 2002-04-04 | 00:00:00 | 45,80 | 46,80 | 44,85 | 45,19 | 3.082.300 | | 2002-04-05 | 00:00:00 | 45,15 | 45,70 | 44,20 | 44,60 | 1.479.900 | | 2002-04-08 | 00:00:00 | 45,01 | 45,75 | 44,70 | 45,19 | 1.070.700 | | 2002-04-09 | 00:00:00 | 45,05 | 45,05 | 43,47 | 44,15 | 1.683.000 | | 2002-04-10 | 00:00:00 | 44,15 | 45,45 | 44,15 | 44,70 | 1.844.700 | | 2002-04-11 | 00:00:00 | 44,00 | 44,34 | 42,74 | 43,00 | 2.626.000 | | 2002-04-12 | 00:00:00 | 43,00 | 43,05 | 41,60 | 42,16 | 2.115.600 | | 2002-04-15 | 00:00:00 | 42,90 | 42,94 | 42,33 | 42,52 | 1.404.800 | | 2002-04-16 | 00:00:00 | 43,25 | 44,70 | 43,05 | 43,97 | 1.736.600 | | 2002-04-17 | 00:00:00 | 44,79 | 45,20 | 44,18 | 44,41 | 1.602.000 | | 2002-04-18 | 00:00:00 | 45,10 | 45,23 | 44,50 | 44,76 | 1.626.700 | | 2002-04-19 | 00:00:00 | 44,95 | 44,99 | 43,70 | 44,43 | 1.392.800 | | 2002-04-22 | 00:00:00 | 44,54 | 44,90 | 43,99 | 44,48 | 889.300 | | 2002-04-23 | 00:00:00 | 44,70 | 44,98 | 44,20 | 44,80 | 1.460.000 | | 2002-04-24 | 00:00:00 | 44,20 | 45,34 | 43,66 | 44,61 | 2.001.300 | | 2002-04-25 | 00:00:00 | 43,55 | 43,83 | 42,35 | 42,60 | 2.878.200 | | 2002-04-26 | 00:00:00 | 42,50 | 42,56 | 37,00 | 39,77 | 9.903.300 | | 2002-04-29 | 00:00:00 | 39,80 | 40,30 | 38,22 | 39,56 | 3.382.300 | | 2002-04-30 | 00:00:00 | 39,90 | 40,93 | 39,11 | 40,00 | 2.697.600 | | 2002-05-01 | 00:00:00 | 40,49 | 41,25 | 39,33 | 40,30 | 2.227.600 | | 2002-05-02 | 00:00:00 | 40,31 | 40,31 | 37,00 | 37,34 | 6.333.300 | | 2002-05-03 | 00:00:00 | 37,45 | 37,98 | 35,51 | 36,55 | 6.436.300 | | 2002-05-06 | 00:00:00 | 35,20 | 35,90 | 34,05 | 35,16 | 6.379.500 | | 2002-05-07 | 00:00:00 | 34,00 | 34,01 | 32,30 | 32,90 | 10.161.300 | | 2002-05-08 | 00:00:00 | 32,90 | 35,40 | 32,05 | 34,87 | 9.795.200 | | 2002-05-09 | 00:00:00 | 34,25 | 36,40 | 34,10 | 35,00 | 7.061.100 | | 2002-05-10 | 00:00:00 | 35,25 | 35,35 | 34,25 | 34,70 | 4.398.300 | | 2002-05-13 | 00:00:00 | 34,80 | 34,99 | 33,51 | 34,81 | 3.332.300 | | 2002-05-14 | 00:00:00 | 35,60 | 35,60 | 34,63 | 35,15 | 4.524.500 | | 2002-05-15 | 00:00:00 | 34,95 | 35,57 | 34,07 | 34,41 | 3.111.300 | | 2002-05-16 | 00:00:00 | 34,95 | 34,98 | 34,12 | 34,51 | 2.824.800 | | 2002-05-17 | 00:00:00 | 34,10 | 34,50 | 32,51 | 33,39 | 4.478.100 | | 2002-05-20 | 00:00:00 | 33,31 | 34,10 | 33,15 | 33,91 | 5.323.500 | | 2002-05-21 | 00:00:00 | 34,00 | 34,52 | 33,71 | 34,02 | 4.619.600 | | 2002-05-22 | 00:00:00 | 34,05 | 35,51 | 34,05 | 35,50 | 4.281.700 | | 2002-05-23 | 00:00:00 | 35,45 | 36,00 | 34,85 | 35,70 | 3.909.100 | | 2002-05-24 | 00:00:00 | 35,70 | 36,20 | 35,40 | 35,77 | 2.541.200 | | 2002-05-28 | 00:00:00 | 35,75 | 36,25 | 34,95 | 35,27 | 1.462.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
