(Login BolsaPT & Canal Forex) |
|
 EDP Renováveis - [Ticker: EDPR.LS] |     | | Última Trade | 7,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,040 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 6,628 x 50.000 - 6,803 x 40.000 | EPS | 0,00 | | Abertura | 7,570 | PER | 0,00% | | Máximo | 7,765 | Pagamento Dividendo | | | Mínimo | 7,570 | Data Ex-Dividendo | | | Fecho Anterior | 7,655 | Yield | | | Volume | 190.009 | 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 EDPR.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-15 | 00:00:00 | 6,84 | 6,89 | 6,72 | 6,72 | 894.300 | | 2010-01-18 | 00:00:00 | 6,72 | 6,79 | 6,70 | 6,71 | 403.400 | | 2010-01-19 | 00:00:00 | 6,72 | 6,82 | 6,57 | 6,76 | 987.700 | | 2010-01-20 | 00:00:00 | 6,78 | 6,78 | 6,45 | 6,45 | 2.413.600 | | 2010-01-21 | 00:00:00 | 6,47 | 6,52 | 6,24 | 6,48 | 2.819.900 | | 2010-01-22 | 00:00:00 | 6,46 | 6,48 | 6,30 | 6,42 | 1.103.100 | | 2010-01-25 | 00:00:00 | 6,42 | 6,50 | 6,34 | 6,38 | 2.231.200 | | 2010-01-26 | 00:00:00 | 6,36 | 6,50 | 6,32 | 6,50 | 1.370.500 | | 2010-01-27 | 00:00:00 | 6,50 | 6,51 | 6,42 | 6,44 | 1.101.600 | | 2010-01-28 | 00:00:00 | 6,49 | 6,53 | 6,34 | 6,34 | 1.334.000 | | 2010-01-29 | 00:00:00 | 6,40 | 6,41 | 6,23 | 6,23 | 1.258.500 | | 2010-02-01 | 00:00:00 | 6,26 | 6,39 | 6,24 | 6,35 | 846.400 | | 2010-02-02 | 00:00:00 | 6,31 | 6,35 | 6,20 | 6,30 | 1.099.900 | | 2010-02-04 | 00:00:00 | 6,20 | 6,20 | 5,71 | 5,83 | 2.539.400 | | 2010-02-05 | 00:00:00 | 5,80 | 5,84 | 5,54 | 5,76 | 3.798.300 | | 2010-02-08 | 00:00:00 | 5,84 | 5,94 | 5,78 | 5,85 | 1.521.400 | | 2010-02-09 | 00:00:00 | 5,87 | 5,92 | 5,80 | 5,90 | 1.069.600 | | 2010-02-10 | 00:00:00 | 5,95 | 6,05 | 5,91 | 6,00 | 1.327.600 | | 2010-02-11 | 00:00:00 | 6,02 | 6,07 | 5,85 | 5,90 | 931.300 | | 2010-02-12 | 00:00:00 | 5,95 | 5,95 | 5,72 | 5,78 | 1.420.400 | | 2010-02-15 | 00:00:00 | 5,82 | 5,82 | 5,70 | 5,76 | 505.900 | | 2010-02-16 | 00:00:00 | 5,81 | 5,81 | 5,68 | 5,76 | 581.700 | | 2010-02-17 | 00:00:00 | 5,81 | 5,82 | 5,71 | 5,76 | 783.700 | | 2010-02-18 | 00:00:00 | 5,76 | 5,97 | 5,76 | 5,95 | 1.324.800 | | 2010-02-19 | 00:00:00 | 5,92 | 6,01 | 5,88 | 6,00 | 1.335.100 | | 2010-02-22 | 00:00:00 | 6,06 | 6,07 | 5,95 | 5,97 | 776.500 | | 2010-02-23 | 00:00:00 | 5,98 | 6,01 | 5,90 | 5,92 | 561.500 | | 2010-02-24 | 00:00:00 | 5,89 | 6,00 | 5,89 | 5,98 | 849.000 | | 2010-02-25 | 00:00:00 | 5,98 | 6,14 | 5,90 | 5,97 | 1.208.100 | | 2010-02-26 | 00:00:00 | 6,00 | 6,04 | 5,77 | 5,92 | 1.293.800 | | 2010-03-01 | 00:00:00 | 5,95 | 6,00 | 5,90 | 5,95 | 622.300 | | 2010-03-02 | 00:00:00 | 5,97 | 6,01 | 5,92 | 5,99 | 565.800 | | 2010-03-03 | 00:00:00 | 5,99 | 6,00 | 5,87 | 5,94 | 961.800 | | 2010-03-04 | 00:00:00 | 5,94 | 5,99 | 5,91 | 5,93 | 931.000 | | 2010-03-05 | 00:00:00 | 5,97 | 6,13 | 5,95 | 6,02 | 1.359.100 | | 2010-03-08 | 00:00:00 | 6,09 | 6,10 | 6,00 | 6,05 | 1.082.200 | | 2010-03-09 | 00:00:00 | 6,05 | 6,05 | 5,91 | 5,97 | 852.200 | | 2010-03-10 | 00:00:00 | 5,99 | 6,03 | 5,93 | 6,02 | 693.300 | | 2010-03-11 | 00:00:00 | 5,96 | 6,00 | 5,89 | 5,91 | 869.900 | | 2010-03-12 | 00:00:00 | 5,91 | 5,92 | 5,79 | 5,81 | 1.238.100 | | 2010-03-15 | 00:00:00 | 5,82 | 5,85 | 5,74 | 5,74 | 809.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
