(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 46,50 | 47,00 | 45,88 | 46,93 | 1.781.300 | | 2003-03-14 | 00:00:00 | 47,00 | 47,61 | 46,98 | 47,51 | 1.715.800 | | 2003-03-17 | 00:00:00 | 47,61 | 48,07 | 47,52 | 47,98 | 1.655.100 | | 2003-03-18 | 00:00:00 | 48,00 | 48,40 | 47,81 | 48,06 | 1.443.200 | | 2003-03-19 | 00:00:00 | 48,03 | 48,25 | 47,79 | 48,22 | 1.394.300 | | 2003-03-20 | 00:00:00 | 48,23 | 48,75 | 48,08 | 48,66 | 1.034.200 | | 2003-03-21 | 00:00:00 | 48,95 | 49,55 | 48,69 | 49,49 | 1.532.100 | | 2003-03-24 | 00:00:00 | 49,50 | 49,50 | 48,45 | 48,57 | 880.200 | | 2003-03-25 | 00:00:00 | 48,60 | 49,43 | 48,60 | 49,32 | 1.017.400 | | 2003-03-26 | 00:00:00 | 49,32 | 49,49 | 48,63 | 48,67 | 911.700 | | 2003-03-27 | 00:00:00 | 48,68 | 48,68 | 47,16 | 47,93 | 2.128.300 | | 2003-03-28 | 00:00:00 | 47,55 | 47,69 | 47,09 | 47,53 | 1.822.200 | | 2003-03-31 | 00:00:00 | 47,53 | 48,38 | 47,22 | 48,15 | 1.020.100 | | 2003-04-01 | 00:00:00 | 48,09 | 48,25 | 47,89 | 48,16 | 1.007.200 | | 2003-04-02 | 00:00:00 | 48,43 | 48,85 | 48,30 | 48,49 | 755.000 | | 2003-04-03 | 00:00:00 | 48,60 | 48,60 | 47,80 | 47,99 | 1.039.200 | | 2003-04-04 | 00:00:00 | 48,05 | 48,94 | 47,98 | 48,73 | 862.200 | | 2003-04-07 | 00:00:00 | 49,00 | 49,56 | 48,40 | 48,43 | 747.400 | | 2003-04-08 | 00:00:00 | 48,44 | 48,44 | 46,99 | 47,24 | 2.767.600 | | 2003-04-09 | 00:00:00 | 47,15 | 47,60 | 46,81 | 46,88 | 1.736.800 | | 2003-04-10 | 00:00:00 | 47,05 | 47,13 | 46,60 | 46,74 | 1.474.100 | | 2003-04-11 | 00:00:00 | 47,15 | 47,32 | 46,44 | 46,53 | 2.491.700 | | 2003-04-14 | 00:00:00 | 46,25 | 46,60 | 46,25 | 46,55 | 1.951.700 | | 2003-04-15 | 00:00:00 | 46,95 | 47,65 | 46,94 | 47,65 | 1.774.000 | | 2003-04-16 | 00:00:00 | 47,98 | 48,20 | 47,60 | 47,75 | 1.090.000 | | 2003-04-17 | 00:00:00 | 47,75 | 48,09 | 47,65 | 48,01 | 705.700 | | 2003-04-21 | 00:00:00 | 48,05 | 48,29 | 47,88 | 48,00 | 729.300 | | 2003-04-22 | 00:00:00 | 48,00 | 48,28 | 46,55 | 48,06 | 1.780.100 | | 2003-04-23 | 00:00:00 | 47,90 | 48,08 | 47,67 | 48,06 | 856.700 | | 2003-04-24 | 00:00:00 | 47,96 | 48,68 | 47,90 | 48,40 | 975.100 | | 2003-04-25 | 00:00:00 | 48,40 | 48,56 | 47,95 | 48,08 | 1.136.600 | | 2003-04-28 | 00:00:00 | 48,08 | 48,45 | 47,45 | 47,47 | 1.888.400 | | 2003-04-29 | 00:00:00 | 48,05 | 48,06 | 47,21 | 47,22 | 1.930.500 | | 2003-04-30 | 00:00:00 | 47,22 | 47,22 | 46,30 | 46,61 | 2.551.800 | | 2003-05-01 | 00:00:00 | 46,61 | 46,70 | 45,90 | 46,35 | 1.451.200 | | 2003-05-02 | 00:00:00 | 46,75 | 47,29 | 46,65 | 47,20 | 1.528.800 | | 2003-05-05 | 00:00:00 | 47,10 | 47,86 | 47,10 | 47,61 | 1.211.200 | | 2003-05-06 | 00:00:00 | 47,75 | 48,70 | 47,65 | 48,30 | 1.491.000 | | 2003-05-07 | 00:00:00 | 48,30 | 48,62 | 48,25 | 48,50 | 1.195.600 | | 2003-05-08 | 00:00:00 | 48,25 | 48,82 | 48,21 | 48,63 | 2.161.000 | | 2003-05-09 | 00:00:00 | 49,02 | 49,43 | 48,25 | 48,52 | 628.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
