(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 | | 2007-11-19 | 00:00:00 | 24,39 | 27,00 | 24,39 | 24,39 | 0 | | 2007-11-20 | 00:00:00 | 24,39 | 27,00 | 24,39 | 24,39 | 0 | | 2007-11-21 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 0 | | 2007-11-22 | 00:00:00 | 24,56 | 27,00 | 24,56 | 24,56 | 0 | | 2007-11-23 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 0 | | 2007-11-26 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 0 | | 2007-11-27 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 0 | | 2007-11-28 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 0 | | 2007-11-29 | 00:00:00 | 24,40 | 24,40 | 24,40 | 24,40 | 1.000 | | 2007-11-30 | 00:00:00 | 24,40 | 26,84 | 24,40 | 24,40 | 0 | | 2007-12-03 | 00:00:00 | 21,96 | 26,84 | 21,96 | 21,96 | 0 | | 2007-12-04 | 00:00:00 | 24,42 | 24,42 | 24,42 | 24,42 | 600 | | 2007-12-05 | 00:00:00 | 24,92 | 25,00 | 24,92 | 25,00 | 3.400 | | 2007-12-06 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 300 | | 2007-12-07 | 00:00:00 | 25,30 | 27,61 | 25,30 | 25,30 | 0 | | 2007-12-10 | 00:00:00 | 25,00 | 27,61 | 25,00 | 25,00 | 0 | | 2007-12-11 | 00:00:00 | 25,11 | 27,61 | 25,11 | 25,11 | 0 | | 2007-12-12 | 00:00:00 | 24,11 | 27,61 | 24,11 | 24,11 | 0 | | 2007-12-13 | 00:00:00 | 24,16 | 27,61 | 24,16 | 24,16 | 0 | | 2007-12-14 | 00:00:00 | 24,09 | 27,61 | 24,09 | 24,09 | 0 | | 2007-12-17 | 00:00:00 | 24,10 | 27,61 | 24,10 | 24,10 | 0 | | 2007-12-18 | 00:00:00 | 22,59 | 27,61 | 22,59 | 22,59 | 0 | | 2007-12-19 | 00:00:00 | 25,25 | 25,25 | 25,24 | 25,24 | 500 | | 2007-12-20 | 00:00:00 | 25,24 | 25,24 | 25,24 | 25,24 | 0 | | 2007-12-21 | 00:00:00 | 25,24 | 25,24 | 25,24 | 25,24 | 0 | | 2007-12-24 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 200 | | 2007-12-27 | 00:00:00 | 26,99 | 26,99 | 26,99 | 26,99 | 200 | | 2007-12-28 | 00:00:00 | 26,99 | 26,99 | 26,99 | 26,99 | 0 | | 2007-12-31 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 0 | | 2008-01-02 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 200 | | 2008-01-03 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-04 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-07 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-08 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-09 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-11 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-14 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-15 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-16 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-17 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2008-01-18 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
