(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 56,75 | 58,00 | 55,25 | 57,00 | 2.111.500 | | 2000-08-22 | 00:00:00 | 57,06 | 58,12 | 56,69 | 57,69 | 970.100 | | 2000-08-23 | 00:00:00 | 58,00 | 62,00 | 57,94 | 62,00 | 2.170.800 | | 2000-08-24 | 00:00:00 | 59,81 | 59,94 | 57,00 | 57,38 | 2.797.600 | | 2000-08-25 | 00:00:00 | 57,62 | 58,75 | 57,00 | 58,31 | 1.541.500 | | 2000-08-28 | 00:00:00 | 58,88 | 59,94 | 58,44 | 59,44 | 11.782 | | 2000-08-29 | 00:00:00 | 59,44 | 59,50 | 58,69 | 59,00 | 7.020 | | 2000-08-30 | 00:00:00 | 58,81 | 58,88 | 57,00 | 57,00 | 873.100 | | 2000-08-31 | 00:00:00 | 58,06 | 60,50 | 57,62 | 58,14 | 4.048.300 | | 2000-09-01 | 00:00:00 | 58,69 | 60,00 | 58,62 | 59,50 | 1.728.800 | | 2000-09-05 | 00:00:00 | 60,75 | 60,75 | 58,06 | 58,56 | 1.407.100 | | 2000-09-06 | 00:00:00 | 59,25 | 61,00 | 58,12 | 60,50 | 1.916.200 | | 2000-09-07 | 00:00:00 | 60,56 | 62,94 | 60,31 | 62,38 | 2.178.200 | | 2000-09-08 | 00:00:00 | 62,38 | 62,62 | 60,62 | 62,62 | 1.501.200 | | 2000-09-11 | 00:00:00 | 62,62 | 64,94 | 62,44 | 64,88 | 1.574.600 | | 2000-09-12 | 00:00:00 | 64,88 | 64,94 | 62,88 | 64,44 | 2.047.800 | | 2000-09-13 | 00:00:00 | 64,44 | 66,00 | 64,25 | 65,81 | 2.180.500 | | 2000-09-14 | 00:00:00 | 65,81 | 65,81 | 62,06 | 63,19 | 2.772.200 | | 2000-09-15 | 00:00:00 | 63,88 | 66,38 | 63,44 | 66,00 | 2.915.500 | | 2000-09-18 | 00:00:00 | 66,06 | 67,50 | 65,69 | 66,19 | 2.188.200 | | 2000-09-19 | 00:00:00 | 66,50 | 66,50 | 61,94 | 62,44 | 3.440.400 | | 2000-09-20 | 00:00:00 | 62,44 | 62,44 | 60,62 | 61,31 | 2.205.000 | | 2000-09-21 | 00:00:00 | 61,31 | 61,50 | 56,88 | 56,88 | 2.946.000 | | 2000-09-22 | 00:00:00 | 58,94 | 58,94 | 57,12 | 58,25 | 2.469.000 | | 2000-09-25 | 00:00:00 | 58,75 | 59,50 | 57,81 | 58,75 | 2.144.600 | | 2000-09-26 | 00:00:00 | 58,88 | 61,25 | 58,81 | 61,25 | 2.577.600 | | 2000-09-27 | 00:00:00 | 61,25 | 64,38 | 60,62 | 63,06 | 2.703.700 | | 2000-09-28 | 00:00:00 | 63,94 | 64,38 | 62,50 | 63,77 | 1.387.700 | | 2000-09-29 | 00:00:00 | 64,00 | 64,50 | 61,62 | 61,62 | 1.544.300 | | 2000-10-02 | 00:00:00 | 62,38 | 63,88 | 62,25 | 62,25 | 1.439.700 | | 2000-10-03 | 00:00:00 | 62,88 | 63,31 | 61,38 | 61,44 | 1.104.300 | | 2000-10-04 | 00:00:00 | 61,44 | 61,44 | 59,44 | 59,62 | 1.908.100 | | 2000-10-05 | 00:00:00 | 59,88 | 60,00 | 58,44 | 59,19 | 1.015.900 | | 2000-10-06 | 00:00:00 | 59,38 | 60,69 | 58,88 | 59,00 | 1.282.200 | | 2000-10-09 | 00:00:00 | 59,00 | 61,75 | 59,00 | 61,62 | 1.112.100 | | 2000-10-10 | 00:00:00 | 62,12 | 63,44 | 60,88 | 61,06 | 1.763.900 | | 2000-10-11 | 00:00:00 | 61,88 | 62,75 | 59,56 | 61,56 | 2.297.800 | | 2000-10-12 | 00:00:00 | 61,88 | 63,56 | 61,62 | 61,88 | 1.702.000 | | 2000-10-13 | 00:00:00 | 62,38 | 63,25 | 60,44 | 60,50 | 1.574.900 | | 2000-10-16 | 00:00:00 | 60,50 | 65,00 | 60,06 | 64,25 | 2.713.800 | | 2000-10-17 | 00:00:00 | 64,00 | 65,12 | 62,06 | 62,50 | 1.278.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
