(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-09 | 00:00:00 | 13,90 | 13,90 | 13,90 | 13,90 | 100 | | 2008-07-10 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 1.800 | | 2008-07-11 | 00:00:00 | 12,51 | 15,28 | 12,51 | 12,51 | 0 | | 2008-07-14 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-07-15 | 00:00:00 | 12,51 | 13,76 | 12,51 | 13,76 | 100 | | 2008-07-16 | 00:00:00 | 14,00 | 14,00 | 14,00 | 14,00 | 400 | | 2008-07-17 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-07-18 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 3.700 | | 2008-07-21 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2008-07-22 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2008-07-23 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2008-07-24 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2008-07-25 | 00:00:00 | 12,52 | 12,52 | 12,52 | 12,52 | 0 | | 2008-07-28 | 00:00:00 | 15,99 | 15,99 | 15,99 | 15,99 | 300 | | 2008-07-29 | 00:00:00 | 13,80 | 15,89 | 13,80 | 13,80 | 0 | | 2008-07-30 | 00:00:00 | 14,51 | 14,51 | 14,51 | 14,51 | 0 | | 2008-07-31 | 00:00:00 | 12,51 | 14,99 | 12,51 | 12,51 | 0 | | 2008-08-01 | 00:00:00 | 12,51 | 14,99 | 12,51 | 12,51 | 0 | | 2008-08-04 | 00:00:00 | 12,51 | 15,95 | 12,51 | 12,51 | 0 | | 2008-08-05 | 00:00:00 | 12,51 | 15,95 | 12,51 | 12,51 | 0 | | 2008-08-06 | 00:00:00 | 12,51 | 15,95 | 12,51 | 12,51 | 0 | | 2008-08-07 | 00:00:00 | 15,96 | 15,96 | 15,96 | 15,96 | 0 | | 2008-08-08 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-11 | 00:00:00 | 12,51 | 15,96 | 12,51 | 12,51 | 0 | | 2008-08-12 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-13 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-14 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-15 | 00:00:00 | 12,51 | 15,96 | 12,51 | 12,51 | 0 | | 2008-08-18 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-19 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-20 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-21 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-22 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-25 | 00:00:00 | 12,51 | 17,55 | 12,51 | 12,51 | 0 | | 2008-08-26 | 00:00:00 | 17,52 | 17,52 | 17,52 | 17,52 | 600 | | 2008-08-27 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-08-28 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-08-29 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-09-01 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2008-09-02 | 00:00:00 | 14,22 | 14,24 | 14,22 | 14,24 | 1.500 | | 2008-09-03 | 00:00:00 | 14,24 | 14,24 | 14,24 | 14,24 | 100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
