(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 | | 2002-05-28 | 00:00:00 | 35,75 | 36,25 | 34,95 | 35,27 | 1.462.200 | | 2002-05-29 | 00:00:00 | 27,75 | 28,76 | 26,95 | 27,01 | 31.592.800 | | 2002-05-30 | 00:00:00 | 26,30 | 27,40 | 24,40 | 25,50 | 22.121.500 | | 2002-05-31 | 00:00:00 | 25,32 | 26,10 | 25,25 | 25,65 | 8.630.700 | | 2002-06-03 | 00:00:00 | 25,40 | 25,50 | 19,30 | 21,95 | 48.689.700 | | 2002-06-04 | 00:00:00 | 22,15 | 24,20 | 21,50 | 24,05 | 16.036.500 | | 2002-06-05 | 00:00:00 | 24,25 | 24,75 | 23,71 | 23,89 | 10.341.700 | | 2002-06-06 | 00:00:00 | 23,89 | 24,20 | 23,07 | 23,24 | 5.365.600 | | 2002-06-07 | 00:00:00 | 22,10 | 22,70 | 21,50 | 22,30 | 7.492.400 | | 2002-06-10 | 00:00:00 | 22,15 | 22,49 | 20,70 | 21,00 | 6.119.700 | | 2002-06-11 | 00:00:00 | 21,00 | 21,45 | 20,61 | 21,00 | 5.233.400 | | 2002-06-12 | 00:00:00 | 21,00 | 21,90 | 20,81 | 21,90 | 5.274.600 | | 2002-06-13 | 00:00:00 | 21,90 | 22,97 | 21,71 | 22,55 | 5.291.700 | | 2002-06-14 | 00:00:00 | 21,50 | 21,94 | 20,10 | 21,83 | 7.611.000 | | 2002-06-17 | 00:00:00 | 21,83 | 22,33 | 21,31 | 22,33 | 5.437.900 | | 2002-06-18 | 00:00:00 | 22,20 | 22,71 | 21,75 | 21,85 | 7.399.900 | | 2002-06-19 | 00:00:00 | 21,65 | 22,08 | 21,22 | 21,55 | 7.757.400 | | 2002-06-20 | 00:00:00 | 21,70 | 21,86 | 19,86 | 19,95 | 16.121.000 | | 2002-06-21 | 00:00:00 | 20,02 | 20,80 | 20,02 | 20,70 | 30.629.600 | | 2002-06-24 | 00:00:00 | 20,70 | 20,90 | 20,23 | 20,53 | 8.373.100 | | 2002-06-25 | 00:00:00 | 20,65 | 20,69 | 20,11 | 20,17 | 6.341.500 | | 2002-06-26 | 00:00:00 | 19,30 | 20,15 | 18,88 | 19,92 | 7.855.900 | | 2002-06-27 | 00:00:00 | 20,40 | 20,40 | 19,20 | 19,99 | 4.920.300 | | 2002-06-28 | 00:00:00 | 19,55 | 20,95 | 19,51 | 20,61 | 7.528.200 | | 2002-07-01 | 00:00:00 | 20,90 | 21,07 | 19,50 | 19,85 | 4.915.200 | | 2002-07-02 | 00:00:00 | 19,85 | 19,85 | 18,10 | 19,10 | 6.191.100 | | 2002-07-03 | 00:00:00 | 19,00 | 19,50 | 18,39 | 18,85 | 4.751.100 | | 2002-07-05 | 00:00:00 | 19,15 | 19,75 | 19,10 | 19,58 | 4.840.400 | | 2002-07-08 | 00:00:00 | 19,50 | 19,79 | 19,25 | 19,40 | 5.510.600 | | 2002-07-09 | 00:00:00 | 19,35 | 19,74 | 19,35 | 19,64 | 5.625.200 | | 2002-07-10 | 00:00:00 | 19,60 | 19,61 | 18,77 | 19,20 | 6.447.000 | | 2002-07-11 | 00:00:00 | 18,00 | 18,69 | 17,39 | 18,10 | 9.338.400 | | 2002-07-12 | 00:00:00 | 18,45 | 18,60 | 17,64 | 17,75 | 6.588.100 | | 2002-07-15 | 00:00:00 | 16,49 | 17,55 | 15,76 | 17,50 | 11.201.000 | | 2002-07-16 | 00:00:00 | 17,25 | 17,49 | 16,50 | 16,57 | 8.256.700 | | 2002-07-17 | 00:00:00 | 16,80 | 17,54 | 14,70 | 14,90 | 16.738.900 | | 2002-07-18 | 00:00:00 | 14,90 | 15,26 | 13,48 | 13,60 | 13.353.900 | | 2002-07-19 | 00:00:00 | 13,45 | 14,00 | 12,50 | 13,36 | 13.368.800 | | 2002-07-22 | 00:00:00 | 13,40 | 14,03 | 13,09 | 13,55 | 12.227.600 | | 2002-07-23 | 00:00:00 | 11,00 | 12,26 | 9,45 | 10,40 | 27.474.700 | | 2002-07-24 | 00:00:00 | 9,90 | 11,70 | 9,35 | 11,10 | 19.971.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
