(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 | | 2007-03-23 | 00:00:00 | 24,60 | 29,70 | 24,60 | 24,60 | 0 | | 2007-03-26 | 00:00:00 | 24,60 | 29,70 | 24,60 | 24,60 | 0 | | 2007-03-27 | 00:00:00 | 24,60 | 28,70 | 24,60 | 24,60 | 0 | | 2007-03-28 | 00:00:00 | 24,60 | 29,70 | 24,60 | 24,60 | 0 | | 2007-03-29 | 00:00:00 | 24,60 | 29,70 | 24,60 | 24,60 | 0 | | 2007-03-30 | 00:00:00 | 24,60 | 29,00 | 24,60 | 24,60 | 0 | | 2007-04-02 | 00:00:00 | 28,68 | 28,68 | 28,68 | 28,68 | 800 | | 2007-04-03 | 00:00:00 | 24,60 | 24,60 | 24,60 | 24,60 | 200 | | 2007-04-04 | 00:00:00 | 25,75 | 28,00 | 25,75 | 28,00 | 2.800 | | 2007-04-05 | 00:00:00 | 27,55 | 27,55 | 27,55 | 27,55 | 1.000 | | 2007-04-10 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 900 | | 2007-04-11 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 1.500 | | 2007-04-12 | 00:00:00 | 26,34 | 26,34 | 26,34 | 26,34 | 600 | | 2007-04-13 | 00:00:00 | 26,26 | 27,99 | 26,26 | 26,26 | 0 | | 2007-04-16 | 00:00:00 | 27,99 | 27,99 | 27,99 | 27,99 | 200 | | 2007-04-17 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 1.500 | | 2007-04-18 | 00:00:00 | 26,50 | 28,35 | 26,50 | 26,50 | 0 | | 2007-04-19 | 00:00:00 | 26,70 | 28,99 | 26,70 | 26,70 | 0 | | 2007-04-20 | 00:00:00 | 26,70 | 28,99 | 26,70 | 26,70 | 0 | | 2007-04-23 | 00:00:00 | 28,99 | 28,99 | 28,99 | 28,99 | 0 | | 2007-04-24 | 00:00:00 | 27,45 | 28,81 | 27,45 | 28,81 | 1.700 | | 2007-04-26 | 00:00:00 | 26,46 | 26,46 | 26,46 | 26,46 | 400 | | 2007-04-27 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 200 | | 2007-04-30 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 1.000 | | 2007-05-02 | 00:00:00 | 29,70 | 29,70 | 29,70 | 29,70 | 300 | | 2007-05-03 | 00:00:00 | 26,50 | 29,70 | 26,50 | 26,50 | 0 | | 2007-05-04 | 00:00:00 | 26,50 | 29,70 | 26,50 | 26,50 | 0 | | 2007-05-07 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 100 | | 2007-05-08 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 200 | | 2007-05-09 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 0 | | 2007-05-10 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 0 | | 2007-05-11 | 00:00:00 | 29,70 | 29,70 | 29,70 | 29,70 | 600 | | 2007-05-14 | 00:00:00 | 27,20 | 29,00 | 27,20 | 29,00 | 4.400 | | 2007-05-15 | 00:00:00 | 27,50 | 29,00 | 27,50 | 27,50 | 0 | | 2007-05-16 | 00:00:00 | 29,01 | 29,01 | 29,01 | 29,01 | 1.400 | | 2007-05-17 | 00:00:00 | 28,06 | 28,06 | 28,06 | 28,06 | 600 | | 2007-05-18 | 00:00:00 | 26,50 | 29,00 | 26,50 | 29,00 | 4.400 | | 2007-05-21 | 00:00:00 | 27,90 | 29,49 | 27,90 | 29,49 | 2.700 | | 2007-05-22 | 00:00:00 | 31,50 | 31,50 | 31,50 | 31,50 | 0 | | 2007-05-23 | 00:00:00 | 31,50 | 32,00 | 31,50 | 31,50 | 0 | | 2007-05-24 | 00:00:00 | 29,35 | 29,35 | 29,00 | 29,00 | 6.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
