(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 | | 2006-11-27 | 00:00:00 | 21,60 | 25,19 | 21,60 | 21,60 | 0 | | 2006-11-28 | 00:00:00 | 21,60 | 25,19 | 21,60 | 21,60 | 0 | | 2006-11-29 | 00:00:00 | 21,60 | 25,19 | 21,60 | 21,60 | 0 | | 2006-11-30 | 00:00:00 | 21,60 | 25,19 | 21,60 | 21,60 | 0 | | 2006-12-01 | 00:00:00 | 22,50 | 23,15 | 22,50 | 22,50 | 0 | | 2006-12-04 | 00:00:00 | 23,24 | 23,24 | 23,24 | 23,24 | 1.300 | | 2006-12-05 | 00:00:00 | 23,34 | 23,34 | 23,34 | 23,34 | 1.300 | | 2006-12-06 | 00:00:00 | 23,30 | 23,59 | 23,30 | 23,59 | 4.500 | | 2006-12-07 | 00:00:00 | 22,10 | 26,49 | 22,10 | 22,10 | 0 | | 2006-12-08 | 00:00:00 | 23,60 | 23,60 | 23,60 | 23,60 | 400 | | 2006-12-11 | 00:00:00 | 24,20 | 24,20 | 24,20 | 24,20 | 100 | | 2006-12-12 | 00:00:00 | 25,00 | 27,50 | 25,00 | 25,00 | 0 | | 2006-12-13 | 00:00:00 | 23,20 | 23,20 | 23,20 | 23,20 | 300 | | 2006-12-14 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 600 | | 2006-12-15 | 00:00:00 | 23,80 | 27,50 | 23,80 | 23,80 | 0 | | 2006-12-18 | 00:00:00 | 23,20 | 27,50 | 23,20 | 23,20 | 0 | | 2006-12-19 | 00:00:00 | 22,75 | 27,50 | 22,75 | 22,75 | 0 | | 2006-12-20 | 00:00:00 | 24,02 | 27,50 | 24,02 | 24,02 | 0 | | 2006-12-21 | 00:00:00 | 23,60 | 27,50 | 23,60 | 23,60 | 0 | | 2006-12-22 | 00:00:00 | 23,50 | 27,50 | 23,50 | 23,50 | 0 | | 2006-12-27 | 00:00:00 | 23,70 | 23,70 | 23,70 | 23,70 | 1.500 | | 2006-12-28 | 00:00:00 | 23,62 | 27,61 | 23,62 | 23,62 | 0 | | 2006-12-29 | 00:00:00 | 22,95 | 27,61 | 22,95 | 22,95 | 0 | | 2007-01-02 | 00:00:00 | 22,60 | 27,61 | 22,60 | 22,60 | 0 | | 2007-01-03 | 00:00:00 | 22,70 | 23,00 | 22,69 | 22,69 | 0 | | 2007-01-04 | 00:00:00 | 23,50 | 29,00 | 23,50 | 23,50 | 0 | | 2007-01-05 | 00:00:00 | 23,50 | 23,50 | 23,50 | 23,50 | 200 | | 2007-01-08 | 00:00:00 | 23,50 | 29,00 | 23,50 | 23,50 | 0 | | 2007-01-09 | 00:00:00 | 23,80 | 29,00 | 23,80 | 23,80 | 0 | | 2007-01-10 | 00:00:00 | 23,80 | 29,00 | 23,80 | 23,80 | 0 | | 2007-01-11 | 00:00:00 | 23,80 | 29,00 | 23,80 | 23,80 | 0 | | 2007-01-12 | 00:00:00 | 26,00 | 26,50 | 26,00 | 26,00 | 2.300 | | 2007-01-15 | 00:00:00 | 24,50 | 28,60 | 24,50 | 24,50 | 0 | | 2007-01-16 | 00:00:00 | 25,10 | 28,60 | 25,10 | 25,10 | 0 | | 2007-01-17 | 00:00:00 | 24,30 | 28,60 | 24,30 | 24,30 | 0 | | 2007-01-18 | 00:00:00 | 26,65 | 26,65 | 26,50 | 26,50 | 800 | | 2007-01-19 | 00:00:00 | 24,60 | 27,00 | 24,60 | 24,60 | 0 | | 2007-01-22 | 00:00:00 | 24,60 | 29,59 | 24,60 | 24,60 | 0 | | 2007-01-23 | 00:00:00 | 24,60 | 29,59 | 24,60 | 24,60 | 0 | | 2007-01-24 | 00:00:00 | 24,60 | 29,59 | 24,60 | 24,60 | 0 | | 2007-01-25 | 00:00:00 | 26,70 | 26,70 | 26,70 | 26,70 | 2.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
