(Login BolsaPT & Canal Forex) |
|
 Entergy Corporati - [Ticker: ETR] |     | | Última Trade | 86,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.55 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 85,810 x 300 - 85,820 x 300 | EPS | 0,00 | | Abertura | 86,160 | PER | 0,00% | | Máximo | 86,770 | Pagamento Dividendo | | | Mínimo | 86,285 | Data Ex-Dividendo | | | Fecho Anterior | 87,060 | Yield | | | Volume | 36.709 | 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 ETR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 40,25 | 40,80 | 39,70 | 40,16 | 811.600 | | 2002-09-20 | 00:00:00 | 40,16 | 40,16 | 38,48 | 39,87 | 1.494.200 | | 2002-09-23 | 00:00:00 | 39,75 | 39,80 | 39,00 | 39,29 | 1.298.000 | | 2002-09-24 | 00:00:00 | 39,30 | 39,32 | 38,00 | 38,00 | 2.340.500 | | 2002-09-25 | 00:00:00 | 38,40 | 39,20 | 38,10 | 38,76 | 1.584.100 | | 2002-09-26 | 00:00:00 | 39,10 | 40,80 | 39,04 | 40,65 | 1.904.200 | | 2002-09-27 | 00:00:00 | 40,55 | 41,15 | 39,95 | 40,61 | 1.436.300 | | 2002-09-30 | 00:00:00 | 40,30 | 42,00 | 39,85 | 41,60 | 1.234.600 | | 2002-10-01 | 00:00:00 | 41,50 | 43,19 | 40,75 | 42,70 | 1.394.200 | | 2002-10-02 | 00:00:00 | 42,70 | 43,76 | 42,35 | 42,61 | 1.424.900 | | 2002-10-03 | 00:00:00 | 42,60 | 43,00 | 41,71 | 41,94 | 1.272.500 | | 2002-10-04 | 00:00:00 | 40,90 | 40,91 | 39,10 | 39,85 | 1.867.300 | | 2002-10-07 | 00:00:00 | 41,50 | 43,70 | 40,99 | 43,09 | 3.699.000 | | 2002-10-08 | 00:00:00 | 43,50 | 43,50 | 39,99 | 41,10 | 2.737.900 | | 2002-10-09 | 00:00:00 | 40,40 | 40,55 | 37,50 | 37,60 | 2.451.700 | | 2002-10-10 | 00:00:00 | 37,99 | 41,28 | 36,80 | 40,69 | 2.356.700 | | 2002-10-11 | 00:00:00 | 41,00 | 41,05 | 38,85 | 39,23 | 2.169.900 | | 2002-10-14 | 00:00:00 | 39,23 | 40,35 | 37,55 | 39,93 | 1.257.100 | | 2002-10-15 | 00:00:00 | 41,00 | 41,00 | 39,70 | 40,00 | 1.516.600 | | 2002-10-16 | 00:00:00 | 40,00 | 40,05 | 37,80 | 38,00 | 2.001.500 | | 2002-10-17 | 00:00:00 | 38,60 | 39,25 | 37,71 | 38,75 | 1.777.400 | | 2002-10-18 | 00:00:00 | 38,20 | 39,35 | 37,80 | 38,70 | 1.509.600 | | 2002-10-21 | 00:00:00 | 38,70 | 41,35 | 38,55 | 41,20 | 1.206.200 | | 2002-10-22 | 00:00:00 | 41,60 | 42,30 | 40,20 | 40,36 | 1.172.000 | | 2002-10-23 | 00:00:00 | 40,90 | 42,90 | 40,70 | 42,54 | 1.316.900 | | 2002-10-24 | 00:00:00 | 42,54 | 43,79 | 41,76 | 43,45 | 1.393.100 | | 2002-10-25 | 00:00:00 | 43,46 | 43,65 | 42,38 | 43,16 | 811.700 | | 2002-10-28 | 00:00:00 | 43,80 | 44,14 | 42,70 | 43,11 | 1.049.900 | | 2002-10-29 | 00:00:00 | 43,12 | 43,80 | 42,70 | 43,65 | 954.000 | | 2002-10-30 | 00:00:00 | 44,15 | 44,65 | 43,40 | 44,48 | 705.800 | | 2002-10-31 | 00:00:00 | 44,39 | 44,50 | 43,15 | 44,09 | 1.087.500 | | 2002-11-01 | 00:00:00 | 43,85 | 44,60 | 43,65 | 44,53 | 715.700 | | 2002-11-04 | 00:00:00 | 44,54 | 45,71 | 44,54 | 45,25 | 991.500 | | 2002-11-05 | 00:00:00 | 45,55 | 45,55 | 44,64 | 44,90 | 759.900 | | 2002-11-06 | 00:00:00 | 44,80 | 45,60 | 44,35 | 44,96 | 790.200 | | 2002-11-07 | 00:00:00 | 44,30 | 44,34 | 42,74 | 44,16 | 1.607.800 | | 2002-11-08 | 00:00:00 | 44,17 | 44,17 | 42,51 | 42,74 | 866.900 | | 2002-11-11 | 00:00:00 | 42,75 | 43,60 | 42,24 | 43,49 | 1.219.300 | | 2002-11-12 | 00:00:00 | 44,10 | 44,20 | 42,15 | 42,80 | 1.194.300 | | 2002-11-13 | 00:00:00 | 42,81 | 43,40 | 42,56 | 42,90 | 858.900 | | 2002-11-14 | 00:00:00 | 43,20 | 43,45 | 42,86 | 43,29 | 1.177.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
