(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 | 2007-09-24 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 500 | 2007-09-25 | 00:00:00 | 27,04 | 27,04 | 27,04 | 27,04 | 500 | 2007-09-26 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-09-27 | 00:00:00 | 27,15 | 32,12 | 27,15 | 27,15 | 0 | 2007-09-28 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-10-01 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-10-02 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-10-03 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-10-04 | 00:00:00 | 25,00 | 32,12 | 25,00 | 25,00 | 0 | 2007-10-05 | 00:00:00 | 25,00 | 32,12 | 25,00 | 25,00 | 0 | 2007-10-08 | 00:00:00 | 27,04 | 32,12 | 27,04 | 27,04 | 0 | 2007-10-09 | 00:00:00 | 27,04 | 27,04 | 27,04 | 27,04 | 0 | 2007-10-10 | 00:00:00 | 27,04 | 28,50 | 27,04 | 27,04 | 0 | 2007-10-11 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 300 | 2007-10-12 | 00:00:00 | 28,60 | 32,12 | 28,60 | 28,60 | 0 | 2007-10-15 | 00:00:00 | 28,60 | 29,00 | 28,60 | 28,60 | 0 | 2007-10-16 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 0 | 2007-10-17 | 00:00:00 | 28,00 | 28,60 | 28,00 | 28,00 | 0 | 2007-10-18 | 00:00:00 | 0,01 | 28,60 | 0,01 | 0,01 | 0 | 2007-10-19 | 00:00:00 | 26,30 | 32,12 | 26,30 | 26,30 | 0 | 2007-10-22 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 2.000.000 | 2007-10-23 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 4.000 | 2007-10-24 | 00:00:00 | 0,01 | 32,12 | 0,01 | 0,01 | 0 | 2007-10-25 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 0 | 2007-10-26 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 100 | 2007-10-29 | 00:00:00 | 0,01 | 32,12 | 0,01 | 0,01 | 0 | 2007-10-30 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 0 | 2007-10-31 | 00:00:00 | 28,52 | 28,52 | 28,52 | 28,52 | 200 | 2007-11-01 | 00:00:00 | 25,67 | 30,00 | 25,67 | 25,67 | 0 | 2007-11-02 | 00:00:00 | 25,67 | 30,00 | 25,67 | 25,67 | 0 | 2007-11-05 | 00:00:00 | 25,67 | 30,00 | 25,67 | 25,67 | 0 | 2007-11-06 | 00:00:00 | 26,60 | 30,00 | 26,60 | 26,60 | 0 | 2007-11-07 | 00:00:00 | 28,56 | 28,56 | 28,56 | 28,56 | 0 | 2007-11-08 | 00:00:00 | 28,62 | 28,62 | 28,62 | 28,62 | 2.500 | 2007-11-09 | 00:00:00 | 28,49 | 28,49 | 27,50 | 27,50 | 400 | 2007-11-12 | 00:00:00 | 25,70 | 28,49 | 25,70 | 25,70 | 0 | 2007-11-13 | 00:00:00 | 25,01 | 26,71 | 25,01 | 25,01 | 0 | 2007-11-14 | 00:00:00 | 26,71 | 26,71 | 26,71 | 26,71 | 100 | 2007-11-15 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 900 | 2007-11-16 | 00:00:00 | 24,39 | 27,00 | 24,39 | 24,39 | 0 | 2007-11-19 | 00:00:00 | 24,39 | 27,00 | 24,39 | 24,39 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|