(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 14,15 | 14,55 | 13,81 | 13,99 | 3.820.600 | | 2002-09-20 | 00:00:00 | 13,60 | 13,75 | 11,50 | 11,64 | 13.168.500 | | 2002-09-23 | 00:00:00 | 11,67 | 12,76 | 6,75 | 7,51 | 50.873.000 | | 2002-09-24 | 00:00:00 | 6,88 | 6,95 | 5,30 | 5,30 | 61.358.500 | | 2002-09-25 | 00:00:00 | 5,82 | 7,20 | 5,70 | 7,05 | 35.688.800 | | 2002-09-26 | 00:00:00 | 7,59 | 8,45 | 7,25 | 8,08 | 23.016.000 | | 2002-09-27 | 00:00:00 | 8,25 | 8,25 | 7,59 | 8,00 | 12.337.700 | | 2002-09-30 | 00:00:00 | 7,55 | 8,50 | 7,05 | 8,27 | 12.963.400 | | 2002-10-01 | 00:00:00 | 8,27 | 8,88 | 8,25 | 8,80 | 10.631.300 | | 2002-10-02 | 00:00:00 | 8,80 | 8,92 | 6,70 | 6,90 | 22.184.100 | | 2002-10-03 | 00:00:00 | 6,80 | 7,40 | 6,75 | 7,20 | 13.508.500 | | 2002-10-04 | 00:00:00 | 7,20 | 7,29 | 6,38 | 6,49 | 18.261.100 | | 2002-10-07 | 00:00:00 | 6,49 | 6,49 | 5,62 | 5,66 | 15.286.800 | | 2002-10-08 | 00:00:00 | 5,67 | 5,99 | 4,39 | 5,45 | 26.827.100 | | 2002-10-09 | 00:00:00 | 5,45 | 5,70 | 5,01 | 5,51 | 13.111.400 | | 2002-10-10 | 00:00:00 | 5,45 | 5,70 | 5,35 | 5,38 | 11.840.100 | | 2002-10-11 | 00:00:00 | 5,75 | 6,45 | 5,72 | 6,34 | 10.301.500 | | 2002-10-14 | 00:00:00 | 6,10 | 6,50 | 6,05 | 6,40 | 8.108.800 | | 2002-10-15 | 00:00:00 | 6,80 | 7,50 | 6,55 | 7,42 | 11.614.600 | | 2002-10-16 | 00:00:00 | 7,32 | 7,32 | 6,75 | 6,85 | 7.661.200 | | 2002-10-17 | 00:00:00 | 7,15 | 7,30 | 6,12 | 6,39 | 6.966.800 | | 2002-10-18 | 00:00:00 | 6,11 | 6,18 | 5,62 | 5,75 | 11.932.800 | | 2002-10-21 | 00:00:00 | 5,75 | 6,90 | 5,70 | 6,81 | 6.682.600 | | 2002-10-22 | 00:00:00 | 6,81 | 7,10 | 6,60 | 6,67 | 10.187.400 | | 2002-10-23 | 00:00:00 | 6,80 | 7,02 | 6,56 | 7,00 | 4.278.900 | | 2002-10-24 | 00:00:00 | 7,30 | 8,20 | 7,22 | 7,60 | 11.945.700 | | 2002-10-25 | 00:00:00 | 7,60 | 7,99 | 7,26 | 7,87 | 4.858.100 | | 2002-10-28 | 00:00:00 | 8,08 | 8,45 | 7,55 | 7,60 | 8.069.800 | | 2002-10-29 | 00:00:00 | 7,73 | 7,76 | 7,21 | 7,33 | 5.460.200 | | 2002-10-30 | 00:00:00 | 7,55 | 7,90 | 7,49 | 7,90 | 5.342.400 | | 2002-10-31 | 00:00:00 | 7,98 | 8,05 | 7,55 | 7,75 | 4.744.800 | | 2002-11-01 | 00:00:00 | 7,75 | 8,44 | 7,65 | 8,32 | 9.035.500 | | 2002-11-04 | 00:00:00 | 8,49 | 9,00 | 8,42 | 8,93 | 8.486.900 | | 2002-11-05 | 00:00:00 | 8,65 | 8,95 | 8,46 | 8,65 | 5.789.400 | | 2002-11-06 | 00:00:00 | 8,85 | 9,60 | 8,61 | 9,50 | 9.577.400 | | 2002-11-07 | 00:00:00 | 9,35 | 9,75 | 8,91 | 9,20 | 8.730.300 | | 2002-11-08 | 00:00:00 | 7,51 | 8,50 | 7,00 | 7,68 | 23.576.100 | | 2002-11-11 | 00:00:00 | 7,45 | 7,79 | 7,30 | 7,61 | 7.903.000 | | 2002-11-12 | 00:00:00 | 7,70 | 7,92 | 7,02 | 7,14 | 9.273.200 | | 2002-11-13 | 00:00:00 | 6,80 | 8,07 | 6,76 | 8,00 | 11.787.500 | | 2002-11-14 | 00:00:00 | 8,05 | 10,05 | 7,86 | 9,48 | 20.611.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
