(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-15 | 00:00:00 | 5,82 | 5,85 | 5,74 | 5,74 | 809.600 | 2010-03-16 | 00:00:00 | 5,76 | 5,77 | 5,65 | 5,66 | 1.692.200 | 2010-03-17 | 00:00:00 | 5,70 | 5,83 | 5,68 | 5,82 | 1.573.800 | 2010-03-18 | 00:00:00 | 5,82 | 5,82 | 5,73 | 5,77 | 601.600 | 2010-03-19 | 00:00:00 | 5,82 | 5,84 | 5,72 | 5,72 | 1.209.000 | 2010-03-22 | 00:00:00 | 5,72 | 5,77 | 5,70 | 5,74 | 556.500 | 2010-03-23 | 00:00:00 | 5,78 | 5,80 | 5,73 | 5,74 | 779.800 | 2010-03-24 | 00:00:00 | 5,74 | 5,76 | 5,63 | 5,73 | 1.130.400 | 2010-03-25 | 00:00:00 | 5,71 | 5,79 | 5,67 | 5,79 | 715.400 | 2010-03-26 | 00:00:00 | 5,79 | 5,80 | 5,76 | 5,79 | 401.400 | 2010-03-29 | 00:00:00 | 5,79 | 5,87 | 5,76 | 5,86 | 762.700 | 2010-03-30 | 00:00:00 | 5,88 | 5,94 | 5,84 | 5,87 | 1.399.300 | 2010-03-31 | 00:00:00 | 5,84 | 5,86 | 5,74 | 5,78 | 1.400.900 | 2010-04-01 | 00:00:00 | 5,80 | 5,85 | 5,79 | 5,85 | 648.500 | 2010-04-06 | 00:00:00 | 5,85 | 5,89 | 5,79 | 5,88 | 887.200 | 2010-04-07 | 00:00:00 | 5,86 | 5,91 | 5,80 | 5,87 | 767.000 | 2010-04-08 | 00:00:00 | 5,83 | 5,89 | 5,81 | 5,87 | 827.900 | 2010-04-09 | 00:00:00 | 5,90 | 5,99 | 5,87 | 5,98 | 964.000 | 2010-04-12 | 00:00:00 | 5,99 | 6,04 | 5,94 | 5,96 | 643.300 | 2010-04-13 | 00:00:00 | 5,91 | 5,95 | 5,85 | 5,90 | 1.289.100 | 2010-04-14 | 00:00:00 | 5,91 | 5,93 | 5,85 | 5,87 | 995.000 | 2010-04-15 | 00:00:00 | 5,87 | 5,88 | 5,81 | 5,85 | 844.200 | 2010-04-16 | 00:00:00 | 5,81 | 5,83 | 5,76 | 5,78 | 1.215.800 | 2010-04-19 | 00:00:00 | 5,75 | 5,76 | 5,65 | 5,69 | 784.600 | 2010-04-20 | 00:00:00 | 5,71 | 5,75 | 5,68 | 5,75 | 949.900 | 2010-04-21 | 00:00:00 | 5,76 | 5,79 | 5,42 | 5,47 | 2.902.600 | 2010-04-22 | 00:00:00 | 5,49 | 5,49 | 5,30 | 5,37 | 2.031.000 | 2010-04-23 | 00:00:00 | 5,40 | 5,43 | 5,31 | 5,34 | 1.131.400 | 2010-04-26 | 00:00:00 | 5,36 | 5,38 | 4,99 | 5,12 | 4.591.000 | 2010-04-27 | 00:00:00 | 5,20 | 5,35 | 5,06 | 5,06 | 3.142.200 | 2010-04-28 | 00:00:00 | 5,05 | 5,27 | 4,70 | 5,02 | 3.225.500 | 2010-04-29 | 00:00:00 | 5,05 | 5,19 | 5,05 | 5,13 | 1.590.200 | 2010-04-30 | 00:00:00 | 5,18 | 5,35 | 5,15 | 5,34 | 1.180.800 | 2010-05-03 | 00:00:00 | 5,37 | 5,55 | 5,34 | 5,36 | 1.171.600 | 2010-05-04 | 00:00:00 | 5,39 | 5,40 | 5,10 | 5,20 | 1.564.100 | 2010-05-05 | 00:00:00 | 5,23 | 5,25 | 5,01 | 5,10 | 1.845.900 | 2010-05-06 | 00:00:00 | 5,18 | 5,28 | 5,05 | 5,06 | 1.727.400 | 2010-05-07 | 00:00:00 | 5,00 | 5,07 | 4,80 | 4,84 | 1.571.700 | 2010-05-10 | 00:00:00 | 5,07 | 5,28 | 5,06 | 5,17 | 2.314.700 | 2010-05-11 | 00:00:00 | 5,17 | 5,18 | 4,97 | 5,03 | 1.258.400 | 2010-05-12 | 00:00:00 | 5,04 | 5,14 | 4,90 | 5,08 | 1.867.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|