|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-20 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-23 | 0 | 32.00 | 34.00 | 32.00 | 32.00 | 00:00:00 | | 2007-07-24 | 100 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2007-07-25 | 0 | 32.50 | 34.50 | 32.50 | 32.50 | 00:00:00 | | 2007-07-26 | 500 | 32.83 | 32.83 | 32.83 | 32.83 | 00:00:00 | | 2007-07-27 | 0 | 32.60 | 34.00 | 32.60 | 32.60 | 00:00:00 | | 2007-07-30 | 0 | 32.83 | 34.00 | 32.83 | 32.83 | 00:00:00 | | 2007-07-31 | 0 | 32.83 | 34.00 | 32.83 | 32.83 | 00:00:00 | | 2007-08-01 | 0 | 32.50 | 33.99 | 32.50 | 32.50 | 00:00:00 | | 2007-08-02 | 0 | 32.50 | 33.99 | 32.50 | 32.50 | 00:00:00 | | 2007-08-03 | 1,700 | 32.70 | 33.85 | 32.70 | 33.85 | 00:00:00 | | 2007-08-06 | 200 | 33.31 | 33.31 | 33.31 | 33.31 | 00:00:00 | | 2007-08-07 | 0 | 32.00 | 32.90 | 32.00 | 32.00 | 00:00:00 | | 2007-08-08 | 0 | 33.31 | 33.31 | 33.31 | 33.31 | 00:00:00 | | 2007-08-09 | 0 | 30.02 | 34.00 | 30.02 | 30.02 | 00:00:00 | | 2007-08-10 | 0 | 33.31 | 33.31 | 33.31 | 33.31 | 00:00:00 | | 2007-08-13 | 0 | 33.31 | 33.31 | 33.31 | 33.31 | 00:00:00 | | 2007-08-16 | 0 | 33.31 | 33.31 | 33.31 | 33.31 | 00:00:00 | | 2007-08-17 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2007-08-20 | 1,200 | 29.03 | 29.03 | 29.03 | 29.03 | 00:00:00 | | 2007-08-21 | 0 | 27.03 | 29.50 | 27.03 | 27.03 | 00:00:00 | | 2007-08-22 | 0 | 27.15 | 29.00 | 27.15 | 27.15 | 00:00:00 | | 2007-08-23 | 500 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2007-08-24 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2007-08-27 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2007-08-28 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2007-08-29 | 1,200 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2007-08-30 | 0 | 29.00 | 30.00 | 29.00 | 29.00 | 00:00:00 | | 2007-08-31 | 2,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2007-09-04 | 0 | 30.00 | 39.99 | 30.00 | 30.00 | 00:00:00 | | 2007-09-05 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2007-09-06 | 200 | 29.03 | 29.03 | 29.03 | 29.03 | 00:00:00 | | 2007-09-11 | 0 | 29.03 | 29.03 | 29.03 | 29.03 | 00:00:00 | | 2007-09-12 | 500 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2007-09-13 | 400 | 29.20 | 29.20 | 29.20 | 29.20 | 00:00:00 | | 2007-09-17 | 500 | 27.01 | 27.01 | 27.01 | 27.01 | 00:00:00 | | 2007-09-18 | 0 | 27.01 | 32.12 | 27.01 | 27.01 | 00:00:00 | | 2007-09-19 | 0 | 27.01 | 32.12 | 27.01 | 27.01 | 00:00:00 | | 2007-09-20 | 0 | 27.01 | 32.12 | 27.01 | 27.01 | 00:00:00 | | 2007-09-21 | 0 | 27.01 | 32.12 | 27.01 | 27.01 | 00:00:00 | | 2007-09-24 | 500 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2007-09-25 | 500 | 27.04 | 27.04 | 27.04 | 27.04 | 00:00:00 | | 2007-09-26 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-09-27 | 0 | 27.15 | 32.12 | 27.15 | 27.15 | 00:00:00 | | 2007-09-28 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-10-01 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-10-02 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-10-03 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-10-04 | 0 | 25.00 | 32.12 | 25.00 | 25.00 | 00:00:00 | | 2007-10-05 | 0 | 25.00 | 32.12 | 25.00 | 25.00 | 00:00:00 | | 2007-10-08 | 0 | 27.04 | 32.12 | 27.04 | 27.04 | 00:00:00 | | 2007-10-09 | 0 | 27.04 | 27.04 | 27.04 | 27.04 | 00:00:00 | | 2007-10-10 | 0 | 27.04 | 28.50 | 27.04 | 27.04 | 00:00:00 | | 2007-10-11 | 300 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2007-10-12 | 0 | 28.60 | 32.12 | 28.60 | 28.60 | 00:00:00 | | 2007-10-15 | 0 | 28.60 | 29.00 | 28.60 | 28.60 | 00:00:00 | | 2007-10-16 | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2007-10-17 | 0 | 28.00 | 28.60 | 28.00 | 28.00 | 00:00:00 | | 2007-10-18 | 0 | 0.01 | 28.60 | 0.01 | 0.01 | 00:00:00 | | 2007-10-19 | 0 | 26.30 | 32.12 | 26.30 | 26.30 | 00:00:00 | | 2007-10-22 | 2,000,000 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2007-10-23 | 4,000 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-10-24 | 0 | 0.01 | 32.12 | 0.01 | 0.01 | 00:00:00 | | 2007-10-25 | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-10-26 | 100 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-10-29 | 0 | 0.01 | 32.12 | 0.01 | 0.01 | 00:00:00 | | 2007-10-30 | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2007-10-31 | 200 | 28.52 | 28.52 | 28.52 | 28.52 | 00:00:00 | | 2007-11-01 | 0 | 25.67 | 30.00 | 25.67 | 25.67 | 00:00:00 | | 2007-11-02 | 0 | 25.67 | 30.00 | 25.67 | 25.67 | 00:00:00 | | 2007-11-05 | 0 | 25.67 | 30.00 | 25.67 | 25.67 | 00:00:00 | | 2007-11-06 | 0 | 26.60 | 30.00 | 26.60 | 26.60 | 00:00:00 | | 2007-11-07 | 0 | 28.56 | 28.56 | 28.56 | 28.56 | 00:00:00 | | 2007-11-08 | 2,500 | 28.62 | 28.62 | 28.62 | 28.62 | 00:00:00 | | 2007-11-09 | 400 | 28.49 | 28.49 | 27.50 | 27.50 | 00:00:00 | | 2007-11-12 | 0 | 25.70 | 28.49 | 25.70 | 25.70 | 00:00:00 | | 2007-11-13 | 0 | 25.01 | 26.71 | 25.01 | 25.01 | 00:00:00 | | 2007-11-14 | 100 | 26.71 | 26.71 | 26.71 | 26.71 | 00:00:00 | | 2007-11-15 | 900 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-16 | 0 | 24.39 | 27.00 | 24.39 | 24.39 | 00:00:00 | | 2007-11-19 | 0 | 24.39 | 27.00 | 24.39 | 24.39 | 00:00:00 | | 2007-11-20 | 0 | 24.39 | 27.00 | 24.39 | 24.39 | 00:00:00 | | 2007-11-21 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-22 | 0 | 24.56 | 27.00 | 24.56 | 24.56 | 00:00:00 | | 2007-11-23 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-26 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-27 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-28 | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2007-11-29 | 1,000 | 24.40 | 24.40 | 24.40 | 24.40 | 00:00:00 | | 2007-11-30 | 0 | 24.40 | 26.84 | 24.40 | 24.40 | 00:00:00 | | 2007-12-03 | 0 | 21.96 | 26.84 | 21.96 | 21.96 | 00:00:00 | | 2007-12-04 | 600 | 24.42 | 24.42 | 24.42 | 24.42 | 00:00:00 | | 2007-12-05 | 3,400 | 24.92 | 25.00 | 24.92 | 25.00 | 00:00:00 | | 2007-12-06 | 300 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2007-12-07 | 0 | 25.30 | 27.61 | 25.30 | 25.30 | 00:00:00 | | 2007-12-10 | 0 | 25.00 | 27.61 | 25.00 | 25.00 | 00:00:00 | | 2007-12-11 | 0 | 25.11 | 27.61 | 25.11 | 25.11 | 00:00:00 | | 2007-12-12 | 0 | 24.11 | 27.61 | 24.11 | 24.11 | 00:00:00 | | 2007-12-13 | 0 | 24.16 | 27.61 | 24.16 | 24.16 | 00:00:00 | | 2007-12-14 | 0 | 24.09 | 27.61 | 24.09 | 24.09 | 00:00:00 | | 2007-12-17 | 0 | 24.10 | 27.61 | 24.10 | 24.10 | 00:00:00 | | 2007-12-18 | 0 | 22.59 | 27.61 | 22.59 | 22.59 | 00:00:00 | | 2007-12-19 | 500 | 25.25 | 25.25 | 25.24 | 25.24 | 00:00:00 | | 2007-12-20 | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 00:00:00 | | 2007-12-21 | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 00:00:00 | | 2007-12-24 | 200 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | | 2007-12-27 | 200 | 26.99 | 26.99 | 26.99 | 26.99 | 00:00:00 | | 2007-12-28 | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 00:00:00 | | 2007-12-31 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2008-01-02 | 200 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-03 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-04 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-07 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-08 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-09 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-11 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-14 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-15 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-16 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-17 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-18 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
