(Login BolsaPT & Canal Forex) |
|
 ESPIRITO SANTO REG - [Ticker: ESFN.LS] |     | | 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 ESFN.LS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-14 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 600 | | 2008-03-18 | 00:00:00 | 15,50 | 19,07 | 15,50 | 15,50 | 0 | | 2008-03-19 | 00:00:00 | 15,50 | 19,07 | 15,50 | 15,50 | 0 | | 2008-03-20 | 00:00:00 | 15,50 | 19,07 | 15,50 | 15,50 | 0 | | 2008-03-21 | 00:00:00 | 15,50 | 19,07 | 15,50 | 15,50 | 0 | | 2008-03-25 | 00:00:00 | 16,90 | 19,07 | 16,90 | 16,90 | 0 | | 2008-03-26 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2008-03-27 | 00:00:00 | 18,00 | 19,98 | 18,00 | 18,00 | 0 | | 2008-03-28 | 00:00:00 | 18,25 | 18,25 | 17,50 | 17,50 | 600 | | 2008-03-31 | 00:00:00 | 17,00 | 19,98 | 17,00 | 17,00 | 0 | | 2008-04-01 | 00:00:00 | 17,00 | 19,98 | 17,00 | 17,00 | 0 | | 2008-04-02 | 00:00:00 | 17,00 | 19,98 | 17,00 | 17,00 | 0 | | 2008-04-03 | 00:00:00 | 17,35 | 19,98 | 17,35 | 17,35 | 0 | | 2008-04-04 | 00:00:00 | 18,00 | 19,98 | 18,00 | 18,00 | 0 | | 2008-04-07 | 00:00:00 | 17,50 | 19,98 | 17,50 | 17,50 | 0 | | 2008-04-08 | 00:00:00 | 17,60 | 19,98 | 17,60 | 17,60 | 0 | | 2008-04-09 | 00:00:00 | 15,76 | 19,98 | 15,76 | 15,76 | 0 | | 2008-04-10 | 00:00:00 | 15,76 | 19,98 | 15,76 | 15,76 | 0 | | 2008-04-11 | 00:00:00 | 17,50 | 17,50 | 17,50 | 17,50 | 0 | | 2008-04-14 | 00:00:00 | 19,18 | 19,18 | 19,18 | 19,18 | 0 | | 2008-04-15 | 00:00:00 | 19,88 | 19,88 | 18,00 | 18,00 | 1.000 | | 2008-04-16 | 00:00:00 | 17,50 | 19,98 | 17,50 | 17,50 | 0 | | 2008-04-17 | 00:00:00 | 17,50 | 17,50 | 17,50 | 17,50 | 0 | | 2008-04-18 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2008-04-21 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 1.000 | | 2008-04-22 | 00:00:00 | 17,50 | 19,98 | 17,50 | 17,50 | 0 | | 2008-04-23 | 00:00:00 | 18,00 | 19,98 | 18,00 | 18,00 | 0 | | 2008-04-24 | 00:00:00 | 19,58 | 19,58 | 19,58 | 19,58 | 0 | | 2008-04-25 | 00:00:00 | 19,58 | 19,58 | 19,58 | 19,58 | 0 | | 2008-04-28 | 00:00:00 | 19,58 | 19,58 | 19,58 | 19,58 | 0 | | 2008-04-29 | 00:00:00 | 19,70 | 19,70 | 19,70 | 19,70 | 300 | | 2008-04-30 | 00:00:00 | 19,70 | 19,98 | 19,70 | 19,70 | 0 | | 2008-05-01 | 00:00:00 | 19,70 | 19,98 | 19,70 | 19,70 | 0 | | 2008-05-02 | 00:00:00 | 18,20 | 18,20 | 18,20 | 18,20 | 400 | | 2008-05-05 | 00:00:00 | 18,20 | 18,20 | 18,20 | 18,20 | 0 | | 2008-05-06 | 00:00:00 | 18,20 | 19,95 | 18,20 | 18,20 | 0 | | 2008-05-07 | 00:00:00 | 18,22 | 18,22 | 18,22 | 18,22 | 0 | | 2008-05-08 | 00:00:00 | 18,22 | 19,60 | 18,22 | 18,22 | 0 | | 2008-05-09 | 00:00:00 | 18,22 | 19,60 | 18,22 | 18,22 | 0 | | 2008-05-12 | 00:00:00 | 18,22 | 18,22 | 18,22 | 18,22 | 0 | | 2008-05-13 | 00:00:00 | 18,22 | 18,22 | 18,22 | 18,22 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
