|
ESPIRITO SANTO REG - [Ticker: ESFN.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ESFN.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2006-08-01 | 200 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2006-08-02 | 0 | 0.01 | 20.78 | 0.01 | 0.01 | 00:00:00 | 2006-08-03 | 0 | 0.01 | 20.78 | 0.01 | 0.01 | 00:00:00 | 2006-08-04 | 0 | 0.02 | 20.78 | 0.02 | 0.02 | 00:00:00 | 2006-08-07 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2006-08-08 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2006-08-09 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2006-08-10 | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 00:00:00 | 2006-08-11 | 300 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-15 | 0 | 14.00 | 19.80 | 14.00 | 14.00 | 00:00:00 | 2006-08-16 | 0 | 0.01 | 19.80 | 0.01 | 0.01 | 00:00:00 | 2006-08-17 | 0 | 0.01 | 19.80 | 0.01 | 0.01 | 00:00:00 | 2006-08-18 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-21 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-22 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-23 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-24 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-25 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-28 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-29 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-30 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-08-31 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-09-01 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-09-04 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-09-05 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | 2006-09-07 | 200 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | 2006-09-08 | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | 2006-09-11 | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | 2006-09-12 | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 00:00:00 | 2006-09-13 | 500 | 19.32 | 19.32 | 19.32 | 19.32 | 00:00:00 | 2006-09-14 | 300 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-15 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-18 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-20 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-21 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-22 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-25 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | 2006-09-26 | 1,800 | 17.00 | 18.80 | 17.00 | 17.35 | 00:00:00 | 2006-09-27 | 0 | 16.12 | 19.08 | 16.12 | 16.12 | 00:00:00 | 2006-09-28 | 1,200 | 17.35 | 18.00 | 17.35 | 18.00 | 00:00:00 | 2006-09-29 | 200 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2006-10-02 | 0 | 18.12 | 21.78 | 18.12 | 18.12 | 00:00:00 | 2006-10-03 | 500 | 20.50 | 21.13 | 20.50 | 20.50 | 00:00:00 | 2006-10-04 | 200 | 19.19 | 20.00 | 19.19 | 20.00 | 00:00:00 | 2006-10-05 | 1,300 | 21.90 | 21.90 | 20.30 | 20.50 | 00:00:00 | 2006-10-06 | 600 | 22.00 | 22.55 | 20.00 | 21.40 | 00:00:00 | 2006-10-09 | 0 | 21.30 | 24.64 | 21.30 | 21.30 | 00:00:00 | 2006-10-11 | 300 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-10-12 | 0 | 23.00 | 28.00 | 23.00 | 23.00 | 00:00:00 | 2006-10-13 | 0 | 21.24 | 28.00 | 21.24 | 21.24 | 00:00:00 | 2006-10-16 | 0 | 21.31 | 28.00 | 21.31 | 21.31 | 00:00:00 | 2006-10-17 | 100 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-10-18 | 200 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-10-19 | 800 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-10-20 | 0 | 21.40 | 28.00 | 21.40 | 21.40 | 00:00:00 | 2006-10-23 | 0 | 21.45 | 28.00 | 21.45 | 21.45 | 00:00:00 | 2006-10-24 | 0 | 21.60 | 28.00 | 21.60 | 21.60 | 00:00:00 | 2006-10-25 | 0 | 22.01 | 28.00 | 22.01 | 22.01 | 00:00:00 | 2006-10-26 | 0 | 22.01 | 28.00 | 22.01 | 22.01 | 00:00:00 | 2006-10-27 | 0 | 22.10 | 28.00 | 22.10 | 22.10 | 00:00:00 | 2006-10-30 | 900 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-10-31 | 1,100 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | 2006-11-01 | 0 | 22.30 | 23.20 | 22.30 | 22.30 | 00:00:00 | 2006-11-02 | 1,900 | 22.90 | 22.95 | 22.80 | 22.80 | 00:00:00 | 2006-11-03 | 0 | 21.48 | 23.20 | 21.48 | 21.48 | 00:00:00 | 2006-11-06 | 0 | 21.60 | 23.20 | 21.60 | 21.60 | 00:00:00 | 2006-11-07 | 5,800 | 23.00 | 23.00 | 22.90 | 22.90 | 00:00:00 | 2006-11-08 | 1,000 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | 2006-11-09 | 2,400 | 22.80 | 22.80 | 22.80 | 22.80 | 00:00:00 | 2006-11-10 | 900 | 22.10 | 22.10 | 22.08 | 22.08 | 00:00:00 | 2006-11-13 | 2,000 | 22.10 | 22.85 | 22.10 | 22.10 | 00:00:00 | 2006-11-14 | 1,300 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | 2006-11-15 | 100 | 21.60 | 22.50 | 21.60 | 22.50 | 00:00:00 | 2006-11-16 | 0 | 21.60 | 23.20 | 21.60 | 21.60 | 00:00:00 | 2006-11-17 | 0 | 21.60 | 23.20 | 21.60 | 21.60 | 00:00:00 | 2006-11-20 | 2,000 | 21.60 | 23.20 | 21.60 | 22.85 | 00:00:00 | 2006-11-21 | 2,000 | 22.85 | 22.85 | 22.85 | 22.85 | 00:00:00 | 2006-11-22 | 0 | 21.60 | 23.00 | 21.60 | 21.60 | 00:00:00 | 2006-11-23 | 0 | 21.60 | 23.00 | 21.60 | 21.60 | 00:00:00 | 2006-11-24 | 2,700 | 23.00 | 23.20 | 23.00 | 23.14 | 00:00:00 | 2006-11-27 | 0 | 21.60 | 25.19 | 21.60 | 21.60 | 00:00:00 | 2006-11-28 | 0 | 21.60 | 25.19 | 21.60 | 21.60 | 00:00:00 | 2006-11-29 | 0 | 21.60 | 25.19 | 21.60 | 21.60 | 00:00:00 | 2006-11-30 | 0 | 21.60 | 25.19 | 21.60 | 21.60 | 00:00:00 | 2006-12-01 | 0 | 22.50 | 23.15 | 22.50 | 22.50 | 00:00:00 | 2006-12-04 | 1,300 | 23.24 | 23.24 | 23.24 | 23.24 | 00:00:00 | 2006-12-05 | 1,300 | 23.34 | 23.34 | 23.34 | 23.34 | 00:00:00 | 2006-12-06 | 4,500 | 23.30 | 23.59 | 23.30 | 23.59 | 00:00:00 | 2006-12-07 | 0 | 22.10 | 26.49 | 22.10 | 22.10 | 00:00:00 | 2006-12-08 | 400 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | 2006-12-11 | 100 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | 2006-12-12 | 0 | 25.00 | 27.50 | 25.00 | 25.00 | 00:00:00 | 2006-12-13 | 300 | 23.20 | 23.20 | 23.20 | 23.20 | 00:00:00 | 2006-12-14 | 600 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2006-12-15 | 0 | 23.80 | 27.50 | 23.80 | 23.80 | 00:00:00 | 2006-12-18 | 0 | 23.20 | 27.50 | 23.20 | 23.20 | 00:00:00 | 2006-12-19 | 0 | 22.75 | 27.50 | 22.75 | 22.75 | 00:00:00 | 2006-12-20 | 0 | 24.02 | 27.50 | 24.02 | 24.02 | 00:00:00 | 2006-12-21 | 0 | 23.60 | 27.50 | 23.60 | 23.60 | 00:00:00 | 2006-12-22 | 0 | 23.50 | 27.50 | 23.50 | 23.50 | 00:00:00 | 2006-12-27 | 1,500 | 23.70 | 23.70 | 23.70 | 23.70 | 00:00:00 | 2006-12-28 | 0 | 23.62 | 27.61 | 23.62 | 23.62 | 00:00:00 | 2006-12-29 | 0 | 22.95 | 27.61 | 22.95 | 22.95 | 00:00:00 | 2007-01-02 | 0 | 22.60 | 27.61 | 22.60 | 22.60 | 00:00:00 | 2007-01-03 | 0 | 22.70 | 23.00 | 22.69 | 22.69 | 00:00:00 | 2007-01-04 | 0 | 23.50 | 29.00 | 23.50 | 23.50 | 00:00:00 | 2007-01-05 | 200 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2007-01-08 | 0 | 23.50 | 29.00 | 23.50 | 23.50 | 00:00:00 | 2007-01-09 | 0 | 23.80 | 29.00 | 23.80 | 23.80 | 00:00:00 | 2007-01-10 | 0 | 23.80 | 29.00 | 23.80 | 23.80 | 00:00:00 | 2007-01-11 | 0 | 23.80 | 29.00 | 23.80 | 23.80 | 00:00:00 | 2007-01-12 | 2,300 | 26.00 | 26.50 | 26.00 | 26.00 | 00:00:00 | 2007-01-15 | 0 | 24.50 | 28.60 | 24.50 | 24.50 | 00:00:00 | 2007-01-16 | 0 | 25.10 | 28.60 | 25.10 | 25.10 | 00:00:00 | 2007-01-17 | 0 | 24.30 | 28.60 | 24.30 | 24.30 | 00:00:00 | 2007-01-18 | 800 | 26.65 | 26.65 | 26.50 | 26.50 | 00:00:00 | 2007-01-19 | 0 | 24.60 | 27.00 | 24.60 | 24.60 | 00:00:00 | 2007-01-22 | 0 | 24.60 | 29.59 | 24.60 | 24.60 | 00:00:00 | 2007-01-23 | 0 | 24.60 | 29.59 | 24.60 | 24.60 | 00:00:00 | 2007-01-24 | 0 | 24.60 | 29.59 | 24.60 | 24.60 | 00:00:00 | 2007-01-25 | 2,000 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|