(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 | | 2009-04-24 | 00:00:00 | 9,15 | 10,83 | 9,15 | 9,15 | 0 | | 2009-04-27 | 00:00:00 | 8,92 | 11,94 | 8,92 | 8,92 | 0 | | 2009-04-28 | 00:00:00 | 8,92 | 11,94 | 8,92 | 8,92 | 0 | | 2009-04-29 | 00:00:00 | 8,92 | 11,94 | 8,92 | 8,92 | 0 | | 2009-04-30 | 00:00:00 | 8,92 | 11,94 | 8,92 | 8,92 | 0 | | 2009-05-04 | 00:00:00 | 9,50 | 11,00 | 9,50 | 9,50 | 0 | | 2009-05-05 | 00:00:00 | 10,90 | 10,90 | 10,90 | 10,90 | 0 | | 2009-05-06 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 100 | | 2009-05-07 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 1.000 | | 2009-05-08 | 00:00:00 | 11,00 | 12,50 | 11,00 | 11,00 | 0 | | 2009-05-11 | 00:00:00 | 11,00 | 20,00 | 11,00 | 11,00 | 0 | | 2009-05-12 | 00:00:00 | 11,00 | 20,00 | 11,00 | 11,00 | 0 | | 2009-05-13 | 00:00:00 | 9,70 | 20,00 | 9,70 | 9,70 | 0 | | 2009-05-14 | 00:00:00 | 10,45 | 10,45 | 10,45 | 10,45 | 200 | | 2009-05-15 | 00:00:00 | 9,80 | 9,80 | 9,80 | 9,80 | 0 | | 2009-05-18 | 00:00:00 | 9,80 | 11,20 | 9,80 | 9,80 | 0 | | 2009-05-19 | 00:00:00 | 12,00 | 11,20 | 12,00 | 12,00 | 0 | | 2009-05-20 | 00:00:00 | 9,72 | 11,40 | 9,72 | 9,72 | 0 | | 2009-05-21 | 00:00:00 | 9,52 | 11,40 | 9,52 | 9,52 | 0 | | 2009-05-22 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 0 | | 2009-05-25 | 00:00:00 | 9,55 | 9,55 | 9,55 | 9,55 | 100 | | 2009-05-26 | 00:00:00 | 9,52 | 11,50 | 9,52 | 9,52 | 0 | | 2009-05-27 | 00:00:00 | 11,55 | 11,55 | 11,55 | 11,55 | 0 | | 2009-05-28 | 00:00:00 | 11,55 | 20,00 | 11,55 | 11,55 | 0 | | 2009-05-29 | 00:00:00 | 10,43 | 20,00 | 10,43 | 10,43 | 0 | | 2009-06-01 | 00:00:00 | 10,40 | 17,00 | 10,40 | 10,40 | 0 | | 2009-06-02 | 00:00:00 | 9,55 | 15,92 | 9,55 | 9,55 | 0 | | 2009-06-03 | 00:00:00 | 11,55 | 11,55 | 11,55 | 11,55 | 1.400 | | 2009-06-04 | 00:00:00 | 11,75 | 12,35 | 11,75 | 12,35 | 2.600 | | 2009-06-05 | 00:00:00 | 11,35 | 12,35 | 11,35 | 11,35 | 0 | | 2009-06-08 | 00:00:00 | 11,35 | 16,80 | 11,35 | 11,35 | 0 | | 2009-06-09 | 00:00:00 | 11,87 | 11,87 | 11,87 | 11,87 | 600 | | 2009-06-10 | 00:00:00 | 11,30 | 16,08 | 11,30 | 11,30 | 0 | | 2009-06-11 | 00:00:00 | 11,30 | 16,06 | 11,30 | 11,30 | 0 | | 2009-06-12 | 00:00:00 | 11,10 | 16,04 | 11,10 | 11,10 | 0 | | 2009-06-15 | 00:00:00 | 11,10 | 16,02 | 11,10 | 11,10 | 0 | | 2009-06-16 | 00:00:00 | 11,35 | 16,06 | 11,35 | 11,35 | 0 | | 2009-06-17 | 00:00:00 | 11,10 | 11,94 | 11,10 | 11,10 | 0 | | 2009-06-18 | 00:00:00 | 11,20 | 11,94 | 11,20 | 11,20 | 0 | | 2009-06-19 | 00:00:00 | 11,20 | 11,94 | 11,20 | 11,20 | 0 | | 2009-06-22 | 00:00:00 | 11,21 | 11,94 | 11,21 | 11,21 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
