(Login BolsaPT & Canal Forex) |
|
 EDF - [Ticker: EDF.PA] |     | | Última Trade | 14,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.20 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,350 x 8.000 - 11,700 x 50.000 | EPS | 0,00 | | Abertura | 14,685 | PER | 0,00% | | Máximo | 14,710 | Pagamento Dividendo | | | Mínimo | 14,460 | Data Ex-Dividendo | | | Fecho Anterior | 14,710 | Yield | | | Volume | 3.484.658 | 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 EDF.PA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-23 | 00:00:00 | 14,79 | 14,82 | 14,28 | 14,32 | 3.494.468 | | 2018-10-24 | 00:00:00 | 14,45 | 14,70 | 14,40 | 14,50 | 2.049.524 | | 2018-10-25 | 00:00:00 | 14,40 | 14,67 | 14,33 | 14,66 | 2.180.502 | | 2018-10-26 | 00:00:00 | 14,62 | 14,69 | 14,28 | 14,50 | 2.080.705 | | 2018-10-29 | 00:00:00 | 14,45 | 14,63 | 14,45 | 14,53 | 1.723.579 | | 2018-10-30 | 00:00:00 | 14,50 | 14,83 | 14,50 | 14,65 | 2.206.823 | | 2018-10-31 | 00:00:00 | 14,70 | 14,89 | 14,46 | 14,68 | 2.286.411 | | 2018-11-01 | 00:00:00 | 14,68 | 14,75 | 14,50 | 14,61 | 809.522 | | 2018-11-02 | 00:00:00 | 14,65 | 14,71 | 14,44 | 14,71 | 2.008.736 | | 2018-11-05 | 00:00:00 | 14,74 | 14,83 | 14,53 | 14,68 | 2.020.230 | | 2018-11-06 | 00:00:00 | 14,66 | 15,02 | 14,61 | 14,92 | 2.556.103 | | 2018-11-07 | 00:00:00 | 15,00 | 15,56 | 15,00 | 15,56 | 2.630.203 | | 2018-11-08 | 00:00:00 | 15,50 | 15,89 | 15,47 | 15,65 | 2.122.862 | | 2018-11-09 | 00:00:00 | 15,55 | 15,76 | 15,48 | 15,63 | 1.853.668 | | 2018-11-12 | 00:00:00 | 15,61 | 15,77 | 15,53 | 15,59 | 1.729.630 | | 2018-11-13 | 00:00:00 | 15,56 | 15,72 | 15,25 | 15,54 | 2.275.448 | | 2018-11-15 | 00:00:00 | 15,41 | 15,50 | 14,90 | 14,96 | 2.706.530 | | 2018-11-16 | 00:00:00 | 14,92 | 15,23 | 14,83 | 15,01 | 2.318.248 | | 2018-11-19 | 00:00:00 | 15,02 | 15,12 | 14,90 | 14,96 | 1.541.593 | | 2018-11-20 | 00:00:00 | 14,96 | 15,11 | 14,56 | 14,68 | 2.238.609 | | 2018-11-21 | 00:00:00 | 14,59 | 14,63 | 14,35 | 14,50 | 2.148.430 | | 2018-11-22 | 00:00:00 | 14,45 | 14,47 | 14,33 | 14,37 | 104.605 | | 2018-11-23 | 00:00:00 | 14,01 | 14,10 | 13,79 | 13,86 | 2.200.589 | | 2018-11-26 | 00:00:00 | 13,93 | 14,04 | 13,84 | 13,99 | 2.592.124 | | 2018-11-27 | 00:00:00 | 13,97 | 14,49 | 13,36 | 14,05 | 6.994.065 | | 2018-11-28 | 00:00:00 | 14,06 | 14,65 | 14,06 | 14,32 | 3.922.515 | | 2018-11-29 | 00:00:00 | 14,42 | 14,79 | 14,42 | 14,71 | 3.098.095 | | 2018-11-30 | 00:00:00 | 14,69 | 14,71 | 14,46 | 14,51 | 3.484.658 | | | << < 61 62 63 64 65 66 67 > >> |
|
