(Login BolsaPT & Canal Forex) |
|
 ESPERANZA RESOURC - [Ticker: EPZ.V] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 EPZ.V de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-06 | 00:00:00 | 2,85 | 2,95 | 2,80 | 2,82 | 192.600 | | 2006-11-07 | 00:00:00 | 2,80 | 2,90 | 2,75 | 2,83 | 160.400 | | 2006-11-08 | 00:00:00 | 2,84 | 2,86 | 2,75 | 2,80 | 117.100 | | 2006-11-09 | 00:00:00 | 2,80 | 2,95 | 2,80 | 2,95 | 163.900 | | 2006-11-10 | 00:00:00 | 2,98 | 3,91 | 2,92 | 3,30 | 183.600 | | 2006-11-13 | 00:00:00 | 3,28 | 3,30 | 3,12 | 3,15 | 111.500 | | 2006-11-14 | 00:00:00 | 3,15 | 3,15 | 2,95 | 3,07 | 49.500 | | 2006-11-15 | 00:00:00 | 3,07 | 3,15 | 2,95 | 3,04 | 134.300 | | 2006-11-16 | 00:00:00 | 3,05 | 3,10 | 2,87 | 3,05 | 124.400 | | 2006-11-17 | 00:00:00 | 3,06 | 3,08 | 3,00 | 3,01 | 157.200 | | 2006-11-20 | 00:00:00 | 3,15 | 3,29 | 3,04 | 3,04 | 404.500 | | 2006-11-21 | 00:00:00 | 3,08 | 3,19 | 2,96 | 3,19 | 268.900 | | 2006-11-22 | 00:00:00 | 3,20 | 3,24 | 3,05 | 3,20 | 339.100 | | 2006-11-23 | 00:00:00 | 3,20 | 3,40 | 3,20 | 3,35 | 115.400 | | 2006-11-24 | 00:00:00 | 3,40 | 4,19 | 3,40 | 3,99 | 638.700 | | 2006-11-27 | 00:00:00 | 4,01 | 4,19 | 3,78 | 3,85 | 874.800 | | 2006-11-28 | 00:00:00 | 3,93 | 3,93 | 3,61 | 3,83 | 378.900 | | 2006-11-29 | 00:00:00 | 3,85 | 3,90 | 3,79 | 3,80 | 431.200 | | 2006-11-30 | 00:00:00 | 3,88 | 4,13 | 3,87 | 3,94 | 503.400 | | 2006-12-01 | 00:00:00 | 4,00 | 4,10 | 3,86 | 4,09 | 592.500 | | 2006-12-04 | 00:00:00 | 4,02 | 4,05 | 3,85 | 3,90 | 174.000 | | 2006-12-05 | 00:00:00 | 3,84 | 3,84 | 3,55 | 3,66 | 312.700 | | 2006-12-06 | 00:00:00 | 3,50 | 3,59 | 3,43 | 3,58 | 279.900 | | 2006-12-07 | 00:00:00 | 3,54 | 3,55 | 3,48 | 3,50 | 149.600 | | 2006-12-08 | 00:00:00 | 3,42 | 3,55 | 3,32 | 3,36 | 118.500 | | 2006-12-11 | 00:00:00 | 3,32 | 3,40 | 3,31 | 3,37 | 104.800 | | 2006-12-12 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,50 | 53.300 | | 2006-12-13 | 00:00:00 | 3,44 | 3,60 | 3,44 | 3,50 | 86.900 | | 2006-12-14 | 00:00:00 | 3,50 | 3,50 | 3,37 | 3,45 | 28.900 | | 2006-12-15 | 00:00:00 | 3,45 | 3,46 | 3,35 | 3,35 | 59.700 | | 2006-12-18 | 00:00:00 | 3,33 | 3,39 | 3,16 | 3,23 | 167.000 | | 2006-12-19 | 00:00:00 | 3,26 | 3,35 | 3,20 | 3,25 | 98.000 | | 2006-12-20 | 00:00:00 | 3,22 | 3,24 | 3,05 | 3,10 | 229.200 | | 2006-12-21 | 00:00:00 | 3,14 | 3,15 | 3,00 | 3,00 | 125.300 | | 2006-12-22 | 00:00:00 | 3,00 | 3,19 | 3,00 | 3,15 | 155.400 | | 2006-12-27 | 00:00:00 | 3,22 | 3,25 | 3,11 | 3,12 | 80.700 | | 2006-12-28 | 00:00:00 | 3,10 | 3,14 | 3,04 | 3,14 | 109.700 | | 2006-12-29 | 00:00:00 | 3,15 | 3,25 | 3,08 | 3,20 | 90.800 | | 2007-01-02 | 00:00:00 | 3,34 | 3,59 | 3,26 | 3,59 | 73.100 | | 2007-01-03 | 00:00:00 | 3,60 | 3,62 | 3,37 | 3,45 | 278.100 | | 2007-01-04 | 00:00:00 | 3,50 | 3,60 | 3,41 | 3,55 | 165.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
