(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 9,90 | 11,70 | 9,35 | 11,10 | 19.971.300 | 2002-07-25 | 00:00:00 | 11,00 | 11,14 | 9,80 | 10,34 | 13.937.400 | 2002-07-26 | 00:00:00 | 10,35 | 10,85 | 9,95 | 10,30 | 12.226.000 | 2002-07-29 | 00:00:00 | 11,00 | 11,44 | 10,66 | 11,15 | 18.273.300 | 2002-07-30 | 00:00:00 | 11,45 | 15,00 | 11,30 | 14,55 | 18.468.600 | 2002-07-31 | 00:00:00 | 14,98 | 15,70 | 14,00 | 14,45 | 12.746.300 | 2002-08-01 | 00:00:00 | 15,70 | 15,75 | 14,50 | 15,25 | 8.692.800 | 2002-08-02 | 00:00:00 | 15,30 | 15,59 | 14,40 | 15,30 | 6.784.200 | 2002-08-05 | 00:00:00 | 14,96 | 15,15 | 13,28 | 13,41 | 7.126.800 | 2002-08-06 | 00:00:00 | 13,90 | 14,46 | 13,82 | 14,28 | 7.500.600 | 2002-08-07 | 00:00:00 | 14,60 | 14,90 | 13,75 | 14,75 | 7.208.400 | 2002-08-08 | 00:00:00 | 14,00 | 15,25 | 12,80 | 14,89 | 14.714.000 | 2002-08-09 | 00:00:00 | 14,20 | 15,50 | 14,07 | 15,35 | 6.766.800 | 2002-08-12 | 00:00:00 | 15,00 | 16,11 | 14,75 | 16,10 | 6.710.600 | 2002-08-13 | 00:00:00 | 16,00 | 16,20 | 15,50 | 15,50 | 4.834.500 | 2002-08-14 | 00:00:00 | 15,25 | 15,90 | 14,80 | 14,80 | 10.726.500 | 2002-08-15 | 00:00:00 | 15,15 | 16,21 | 14,95 | 15,88 | 6.861.700 | 2002-08-16 | 00:00:00 | 15,88 | 16,07 | 15,40 | 15,70 | 3.676.300 | 2002-08-19 | 00:00:00 | 15,55 | 16,18 | 15,51 | 15,97 | 3.291.900 | 2002-08-20 | 00:00:00 | 16,25 | 17,18 | 16,06 | 16,85 | 5.917.300 | 2002-08-21 | 00:00:00 | 17,10 | 17,85 | 16,95 | 17,63 | 5.079.300 | 2002-08-22 | 00:00:00 | 17,94 | 18,90 | 17,70 | 17,94 | 7.850.200 | 2002-08-23 | 00:00:00 | 18,00 | 18,00 | 17,54 | 17,60 | 3.633.300 | 2002-08-26 | 00:00:00 | 17,64 | 18,00 | 17,05 | 17,81 | 3.142.400 | 2002-08-27 | 00:00:00 | 17,85 | 18,05 | 17,21 | 17,21 | 7.596.500 | 2002-08-28 | 00:00:00 | 17,21 | 17,73 | 16,80 | 16,86 | 3.973.100 | 2002-08-29 | 00:00:00 | 16,41 | 16,98 | 16,30 | 16,85 | 3.450.700 | 2002-08-30 | 00:00:00 | 16,75 | 17,24 | 16,04 | 16,91 | 3.715.600 | 2002-09-03 | 00:00:00 | 16,81 | 16,81 | 15,90 | 15,92 | 2.980.100 | 2002-09-04 | 00:00:00 | 15,70 | 16,12 | 15,36 | 15,94 | 3.258.900 | 2002-09-05 | 00:00:00 | 15,60 | 15,69 | 15,41 | 15,67 | 3.300.200 | 2002-09-06 | 00:00:00 | 15,67 | 15,85 | 15,20 | 15,44 | 3.281.900 | 2002-09-09 | 00:00:00 | 15,35 | 16,35 | 14,91 | 16,15 | 4.238.800 | 2002-09-10 | 00:00:00 | 16,01 | 16,35 | 15,15 | 15,80 | 3.930.200 | 2002-09-11 | 00:00:00 | 16,20 | 16,36 | 15,75 | 15,95 | 2.239.500 | 2002-09-12 | 00:00:00 | 15,95 | 16,00 | 15,60 | 15,61 | 2.336.200 | 2002-09-13 | 00:00:00 | 15,61 | 16,09 | 15,31 | 15,60 | 2.643.800 | 2002-09-16 | 00:00:00 | 15,59 | 15,60 | 15,05 | 15,06 | 3.083.100 | 2002-09-17 | 00:00:00 | 15,06 | 15,06 | 14,11 | 14,27 | 4.285.000 | 2002-09-18 | 00:00:00 | 14,05 | 14,53 | 12,65 | 14,40 | 8.733.400 | 2002-09-19 | 00:00:00 | 14,15 | 14,55 | 13,81 | 13,99 | 3.820.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|