|
 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 | | 2008-01-18 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-21 | 0 | 18.50 | 26.99 | 18.50 | 18.50 | 00:00:00 | | 2008-01-22 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2008-01-23 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2008-01-24 | 400 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2008-01-25 | 1,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2008-01-28 | 200 | 21.97 | 21.97 | 21.97 | 21.97 | 00:00:00 | | 2008-01-29 | 200 | 20.50 | 20.50 | 20.00 | 20.00 | 00:00:00 | | 2008-01-30 | 1,300 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2008-01-31 | 0 | 19.50 | 21.00 | 19.50 | 19.50 | 00:00:00 | | 2008-02-01 | 100 | 19.98 | 19.98 | 19.98 | 19.98 | 00:00:00 | | 2008-02-04 | 0 | 19.00 | 21.00 | 19.00 | 19.00 | 00:00:00 | | 2008-02-05 | 0 | 20.00 | 21.00 | 20.00 | 20.00 | 00:00:00 | | 2008-02-06 | 0 | 18.00 | 21.00 | 18.00 | 18.00 | 00:00:00 | | 2008-02-07 | 0 | 19.00 | 21.00 | 19.00 | 19.00 | 00:00:00 | | 2008-02-08 | 0 | 19.00 | 21.00 | 19.00 | 19.00 | 00:00:00 | | 2008-02-11 | 0 | 19.00 | 21.00 | 19.00 | 19.00 | 00:00:00 | | 2008-02-12 | 100 | 19.98 | 19.98 | 19.98 | 19.98 | 00:00:00 | | 2008-02-13 | 0 | 20.00 | 21.00 | 20.00 | 20.00 | 00:00:00 | | 2008-02-14 | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 00:00:00 | | 2008-02-15 | 0 | 19.80 | 21.00 | 19.80 | 19.80 | 00:00:00 | | 2008-02-18 | 0 | 4.20 | 19.98 | 4.20 | 4.20 | 00:00:00 | | 2008-02-19 | 0 | 16.01 | 19.98 | 16.01 | 16.01 | 00:00:00 | | 2008-02-20 | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 00:00:00 | | 2008-02-21 | 0 | 4.20 | 19.90 | 4.20 | 4.20 | 00:00:00 | | 2008-02-22 | 0 | 19.80 | 19.98 | 19.80 | 19.80 | 00:00:00 | | 2008-02-25 | 0 | 18.00 | 19.98 | 18.00 | 18.00 | 00:00:00 | | 2008-02-26 | 0 | 17.99 | 19.98 | 17.99 | 17.99 | 00:00:00 | | 2008-02-27 | 0 | 16.50 | 19.98 | 16.50 | 16.50 | 00:00:00 | | 2008-02-28 | 0 | 16.50 | 19.98 | 16.50 | 16.50 | 00:00:00 | | 2008-02-29 | 100 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2008-03-03 | 0 | 16.50 | 19.98 | 16.50 | 16.50 | 00:00:00 | | 2008-03-04 | 0 | 16.50 | 19.98 | 16.50 | 16.50 | 00:00:00 | | 2008-03-05 | 0 | 17.10 | 19.98 | 17.10 | 17.10 | 00:00:00 | | 2008-03-06 | 0 | 18.20 | 19.98 | 18.20 | 18.20 | 00:00:00 | | 2008-03-07 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2008-03-10 | 0 | 17.11 | 19.98 | 17.11 | 17.11 | 00:00:00 | | 2008-03-11 | 300 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2008-03-12 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2008-03-13 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2008-03-14 | 600 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2008-03-18 | 0 | 15.50 | 19.07 | 15.50 | 15.50 | 00:00:00 | | 2008-03-19 | 0 | 15.50 | 19.07 | 15.50 | 15.50 | 00:00:00 | | 2008-03-20 | 0 | 15.50 | 19.07 | 15.50 | 15.50 | 00:00:00 | | 2008-03-21 | 0 | 15.50 | 19.07 | 15.50 | 15.50 | 00:00:00 | | 2008-03-25 | 0 | 16.90 | 19.07 | 16.90 | 16.90 | 00:00:00 | | 2008-03-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-03-27 | 0 | 18.00 | 19.98 | 18.00 | 18.00 | 00:00:00 | | 2008-03-28 | 600 | 18.25 | 18.25 | 17.50 | 17.50 | 00:00:00 | | 2008-03-31 | 0 | 17.00 | 19.98 | 17.00 | 17.00 | 00:00:00 | | 2008-04-01 | 0 | 17.00 | 19.98 | 17.00 | 17.00 | 00:00:00 | | 2008-04-02 | 0 | 17.00 | 19.98 | 17.00 | 17.00 | 00:00:00 | | 2008-04-03 | 0 | 17.35 | 19.98 | 17.35 | 17.35 | 00:00:00 | | 2008-04-04 | 0 | 18.00 | 19.98 | 18.00 | 18.00 | 00:00:00 | | 2008-04-07 | 0 | 17.50 | 19.98 | 17.50 | 17.50 | 00:00:00 | | 2008-04-08 | 0 | 17.60 | 19.98 | 17.60 | 17.60 | 00:00:00 | | 2008-04-09 | 0 | 15.76 | 19.98 | 15.76 | 15.76 | 00:00:00 | | 2008-04-10 | 0 | 15.76 | 19.98 | 15.76 | 15.76 | 00:00:00 | | 2008-04-11 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2008-04-14 | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 00:00:00 | | 2008-04-15 | 1,000 | 19.88 | 19.88 | 18.00 | 18.00 | 00:00:00 | | 2008-04-16 | 0 | 17.50 | 19.98 | 17.50 | 17.50 | 00:00:00 | | 2008-04-17 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2008-04-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-04-21 | 1,000 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2008-04-22 | 0 | 17.50 | 19.98 | 17.50 | 17.50 | 00:00:00 | | 2008-04-23 | 0 | 18.00 | 19.98 | 18.00 | 18.00 | 00:00:00 | | 2008-04-24 | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 00:00:00 | | 2008-04-25 | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 00:00:00 | | 2008-04-28 | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 00:00:00 | | 2008-04-29 | 300 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | | 2008-04-30 | 0 | 19.70 | 19.98 | 19.70 | 19.70 | 00:00:00 | | 2008-05-01 | 0 | 19.70 | 19.98 | 19.70 | 19.70 | 00:00:00 | | 2008-05-02 | 400 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | | 2008-05-05 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | | 2008-05-06 | 0 | 18.20 | 19.95 | 18.20 | 18.20 | 00:00:00 | | 2008-05-07 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-08 | 0 | 18.22 | 19.60 | 18.22 | 18.22 | 00:00:00 | | 2008-05-09 | 0 | 18.22 | 19.60 | 18.22 | 18.22 | 00:00:00 | | 2008-05-12 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-13 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-14 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-15 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-16 | 0 | 18.50 | 19.80 | 18.50 | 18.50 | 00:00:00 | | 2008-05-19 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-20 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-21 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-22 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-23 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-26 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-27 | 2,000 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-28 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-29 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 00:00:00 | | 2008-05-30 | 1,000 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2008-06-02 | 100 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-04 | 3,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-06 | 0 | 0.01 | 20.00 | 0.01 | 0.01 | 00:00:00 | | 2008-06-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-11 | 0 | 15.99 | 20.00 | 15.99 | 15.99 | 00:00:00 | | 2008-06-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2008-06-17 | 500 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2008-06-18 | 0 | 16.88 | 20.00 | 16.88 | 16.88 | 00:00:00 | | 2008-06-19 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2008-06-20 | 1,700 | 16.49 | 16.49 | 16.49 | 16.49 | 00:00:00 | | 2008-06-23 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2008-06-24 | 23,100 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-06-25 | 0 | 15.50 | 17.50 | 15.50 | 15.50 | 00:00:00 | | 2008-06-26 | 2,700 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-06-27 | 0 | 10.00 | 15.00 | 10.00 | 10.00 | 00:00:00 | | 2008-06-30 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-07-01 | 0 | 12.00 | 15.00 | 12.00 | 12.00 | 00:00:00 | | 2008-07-02 | 0 | 12.00 | 15.00 | 12.00 | 12.00 | 00:00:00 | | 2008-07-03 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2008-07-04 | 0 | 12.00 | 15.00 | 12.00 | 12.00 | 00:00:00 | | 2008-07-07 | 0 | 12.00 | 14.50 | 12.00 | 12.00 | 00:00:00 | | 2008-07-08 | 12,400 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | | 2008-07-09 | 100 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
