|
 Papelaria Fernandes - [Ticker: PFE.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 | | PFE.LS quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-15 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-02-16 | 1,100 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-02-20 | 100 | 2.20 | 2.21 | 2.20 | 2.21 | 00:00:00 | | 2006-02-24 | 100 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-02-27 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-03-13 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2006-03-16 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2006-03-17 | 100 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2006-03-20 | 1,000 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2006-03-23 | 600 | 2.05 | 2.19 | 2.05 | 2.19 | 00:00:00 | | 2006-03-28 | 900 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-03-30 | 2,300 | 2.27 | 2.45 | 2.27 | 2.45 | 00:00:00 | | 2006-04-04 | 100 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-04-06 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2006-04-07 | 400 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2006-04-12 | 4,000 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2006-04-18 | 700 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2006-04-19 | 600 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2006-04-21 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2006-04-24 | 1,200 | 2.44 | 2.44 | 2.44 | 2.44 | 00:00:00 | | 2006-04-26 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-05-02 | 3,500 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-05-03 | 2,500 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-05-04 | 100 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2006-05-05 | 300 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2006-05-08 | 500 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2006-05-09 | 1,300 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-05-12 | 500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-05-25 | 200 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2006-05-26 | 400 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-05-29 | 400 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-06-02 | 400 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2006-06-08 | 600 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-06-28 | 400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-06-29 | 600 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2006-06-30 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2006-07-05 | 600 | 2.05 | 2.16 | 2.05 | 2.16 | 00:00:00 | | 2006-07-20 | 400 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2006-07-27 | 400 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2006-07-28 | 500 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2006-07-31 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-08-03 | 800 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2006-08-04 | 2,500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2006-08-09 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2006-08-11 | 1,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-08-21 | 20,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-08-22 | 27,800 | 2.15 | 2.22 | 2.15 | 2.22 | 00:00:00 | | 2006-08-23 | 15,800 | 2.30 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2006-08-24 | 5,000 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2006-08-25 | 7,800 | 2.30 | 2.31 | 2.30 | 2.31 | 00:00:00 | | 2006-08-28 | 1,700 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2006-08-29 | 400 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2006-09-01 | 2,500 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2006-09-08 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2006-09-12 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2006-09-14 | 1,000 | 2.16 | 2.32 | 2.16 | 2.32 | 00:00:00 | | 2006-09-15 | 2,000 | 2.32 | 2.39 | 2.32 | 2.39 | 00:00:00 | | 2006-09-21 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2006-09-22 | 600 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2006-09-25 | 1,200 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2006-09-26 | 500 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2006-09-27 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-09-28 | 2,700 | 2.38 | 2.38 | 2.30 | 2.30 | 00:00:00 | | 2006-09-29 | 6,700 | 2.37 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2006-10-02 | 2,100 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2006-10-03 | 2,900 | 2.44 | 2.44 | 2.43 | 2.43 | 00:00:00 | | 2006-10-04 | 3,000 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-10-05 | 1,000 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | | 2006-10-06 | 10,400 | 2.36 | 2.36 | 2.36 | 2.36 | 00:00:00 | | 2006-10-09 | 1,400 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2006-10-10 | 100 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2006-10-11 | 600 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2006-10-13 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-10-17 | 100 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-10-18 | 600 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2006-10-19 | 6,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-10-25 | 2,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-10-26 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-10-27 | 1,900 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2006-11-01 | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2006-11-06 | 300 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2006-11-09 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-11-10 | 1,000 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-11-17 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2006-11-22 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2006-11-27 | 1,000 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2006-11-30 | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2006-12-01 | 1,200 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2006-12-04 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-12-06 | 4,000 | 2.36 | 2.36 | 2.34 | 2.34 | 00:00:00 | | 2006-12-13 | 100 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2006-12-14 | 1,000 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2006-12-15 | 5,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-12-18 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2006-12-19 | 1,000 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2006-12-20 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-12-27 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2007-01-02 | 4,500 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2007-01-04 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2007-01-05 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2007-01-08 | 300 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-01-10 | 100 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-01-11 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2007-01-12 | 100 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-15 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-16 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-19 | 300 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-22 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-25 | 2,100 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2007-01-26 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-01-29 | 500 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2007-01-30 | 2,500 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-31 | 2,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-02-01 | 2,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-02-06 | 3,900 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | | 2007-02-09 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-02-12 | 100 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2007-02-19 | 4,000 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-02-21 | 6,600 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-02-22 | 1,200 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2007-02-23 | 400 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
