(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 | | 2006-09-29 | 00:00:00 | 19,80 | 19,80 | 19,80 | 19,80 | 200 | | 2006-10-02 | 00:00:00 | 18,12 | 21,78 | 18,12 | 18,12 | 0 | | 2006-10-03 | 00:00:00 | 20,50 | 21,13 | 20,50 | 20,50 | 500 | | 2006-10-04 | 00:00:00 | 19,19 | 20,00 | 19,19 | 20,00 | 200 | | 2006-10-05 | 00:00:00 | 21,90 | 21,90 | 20,30 | 20,50 | 1.300 | | 2006-10-06 | 00:00:00 | 22,00 | 22,55 | 20,00 | 21,40 | 600 | | 2006-10-09 | 00:00:00 | 21,30 | 24,64 | 21,30 | 21,30 | 0 | | 2006-10-11 | 00:00:00 | 23,00 | 23,00 | 23,00 | 23,00 | 300 | | 2006-10-12 | 00:00:00 | 23,00 | 28,00 | 23,00 | 23,00 | 0 | | 2006-10-13 | 00:00:00 | 21,24 | 28,00 | 21,24 | 21,24 | 0 | | 2006-10-16 | 00:00:00 | 21,31 | 28,00 | 21,31 | 21,31 | 0 | | 2006-10-17 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 100 | | 2006-10-18 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 200 | | 2006-10-19 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 800 | | 2006-10-20 | 00:00:00 | 21,40 | 28,00 | 21,40 | 21,40 | 0 | | 2006-10-23 | 00:00:00 | 21,45 | 28,00 | 21,45 | 21,45 | 0 | | 2006-10-24 | 00:00:00 | 21,60 | 28,00 | 21,60 | 21,60 | 0 | | 2006-10-25 | 00:00:00 | 22,01 | 28,00 | 22,01 | 22,01 | 0 | | 2006-10-26 | 00:00:00 | 22,01 | 28,00 | 22,01 | 22,01 | 0 | | 2006-10-27 | 00:00:00 | 22,10 | 28,00 | 22,10 | 22,10 | 0 | | 2006-10-30 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 900 | | 2006-10-31 | 00:00:00 | 23,00 | 23,00 | 23,00 | 23,00 | 1.100 | | 2006-11-01 | 00:00:00 | 22,30 | 23,20 | 22,30 | 22,30 | 0 | | 2006-11-02 | 00:00:00 | 22,90 | 22,95 | 22,80 | 22,80 | 1.900 | | 2006-11-03 | 00:00:00 | 21,48 | 23,20 | 21,48 | 21,48 | 0 | | 2006-11-06 | 00:00:00 | 21,60 | 23,20 | 21,60 | 21,60 | 0 | | 2006-11-07 | 00:00:00 | 23,00 | 23,00 | 22,90 | 22,90 | 5.800 | | 2006-11-08 | 00:00:00 | 22,30 | 22,30 | 22,30 | 22,30 | 1.000 | | 2006-11-09 | 00:00:00 | 22,80 | 22,80 | 22,80 | 22,80 | 2.400 | | 2006-11-10 | 00:00:00 | 22,10 | 22,10 | 22,08 | 22,08 | 900 | | 2006-11-13 | 00:00:00 | 22,10 | 22,85 | 22,10 | 22,10 | 2.000 | | 2006-11-14 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 1.300 | | 2006-11-15 | 00:00:00 | 21,60 | 22,50 | 21,60 | 22,50 | 100 | | 2006-11-16 | 00:00:00 | 21,60 | 23,20 | 21,60 | 21,60 | 0 | | 2006-11-17 | 00:00:00 | 21,60 | 23,20 | 21,60 | 21,60 | 0 | | 2006-11-20 | 00:00:00 | 21,60 | 23,20 | 21,60 | 22,85 | 2.000 | | 2006-11-21 | 00:00:00 | 22,85 | 22,85 | 22,85 | 22,85 | 2.000 | | 2006-11-22 | 00:00:00 | 21,60 | 23,00 | 21,60 | 21,60 | 0 | | 2006-11-23 | 00:00:00 | 21,60 | 23,00 | 21,60 | 21,60 | 0 | | 2006-11-24 | 00:00:00 | 23,00 | 23,20 | 23,00 | 23,14 | 2.700 | | 2006-11-27 | 00:00:00 | 21,60 | 25,19 | 21,60 | 21,60 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
