(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-01 | 00:00:00 | 4,41 | 4,42 | 4,35 | 4,42 | 1.014.700 | | 2010-09-02 | 00:00:00 | 4,42 | 4,44 | 4,38 | 4,40 | 496.800 | | 2010-09-03 | 00:00:00 | 4,39 | 4,44 | 4,38 | 4,40 | 440.700 | | 2010-09-06 | 00:00:00 | 4,41 | 4,51 | 4,41 | 4,50 | 732.600 | | 2010-09-07 | 00:00:00 | 4,49 | 4,50 | 4,43 | 4,44 | 545.000 | | 2010-09-08 | 00:00:00 | 4,44 | 4,44 | 4,34 | 4,38 | 770.300 | | 2010-09-09 | 00:00:00 | 4,38 | 4,48 | 4,37 | 4,42 | 1.148.600 | | 2010-09-10 | 00:00:00 | 4,40 | 4,43 | 4,33 | 4,40 | 717.400 | | 2010-09-13 | 00:00:00 | 4,40 | 4,49 | 4,36 | 4,47 | 752.000 | | 2010-09-14 | 00:00:00 | 4,49 | 4,55 | 4,44 | 4,45 | 734.300 | | 2010-09-15 | 00:00:00 | 4,47 | 4,47 | 4,36 | 4,37 | 866.700 | | 2010-09-16 | 00:00:00 | 4,39 | 4,40 | 4,33 | 4,33 | 814.400 | | 2010-09-17 | 00:00:00 | 4,34 | 4,36 | 4,17 | 4,21 | 1.965.200 | | 2010-09-20 | 00:00:00 | 4,26 | 4,26 | 4,10 | 4,16 | 1.235.700 | | 2010-09-21 | 00:00:00 | 4,15 | 4,17 | 4,11 | 4,16 | 974.800 | | 2010-09-22 | 00:00:00 | 4,16 | 4,17 | 4,09 | 4,12 | 774.600 | | 2010-09-23 | 00:00:00 | 4,14 | 4,15 | 4,05 | 4,13 | 782.700 | | 2010-09-24 | 00:00:00 | 4,10 | 4,14 | 4,07 | 4,13 | 1.194.400 | | 2010-09-27 | 00:00:00 | 4,12 | 4,16 | 4,08 | 4,10 | 678.500 | | 2010-09-28 | 00:00:00 | 4,09 | 4,22 | 4,07 | 4,18 | 4.003.100 | | 2010-09-29 | 00:00:00 | 4,20 | 4,23 | 4,12 | 4,17 | 1.026.400 | | 2010-09-30 | 00:00:00 | 4,13 | 4,17 | 4,11 | 4,15 | 890.700 | | 2010-10-01 | 00:00:00 | 4,13 | 4,19 | 4,10 | 4,10 | 1.285.300 | | 2010-10-04 | 00:00:00 | 4,10 | 4,11 | 4,06 | 4,07 | 641.600 | | 2010-10-05 | 00:00:00 | 4,08 | 4,13 | 4,06 | 4,09 | 851.400 | | 2010-10-06 | 00:00:00 | 4,11 | 4,11 | 4,07 | 4,09 | 1.192.000 | | 2010-10-07 | 00:00:00 | 4,08 | 4,09 | 4,04 | 4,06 | 1.411.600 | | 2010-10-08 | 00:00:00 | 4,07 | 4,08 | 4,05 | 4,07 | 1.269.000 | | 2010-10-11 | 00:00:00 | 4,06 | 4,10 | 4,05 | 4,09 | 826.400 | | 2010-10-12 | 00:00:00 | 4,08 | 4,09 | 4,04 | 4,04 | 782.400 | | 2010-10-13 | 00:00:00 | 4,04 | 4,07 | 4,04 | 4,05 | 935.900 | | 2010-10-14 | 00:00:00 | 4,07 | 4,09 | 4,05 | 4,05 | 2.665.400 | | 2010-10-15 | 00:00:00 | 4,06 | 4,17 | 4,05 | 4,13 | 2.903.300 | | 2010-10-18 | 00:00:00 | 4,14 | 4,32 | 4,11 | 4,27 | 3.334.600 | | 2010-10-19 | 00:00:00 | 4,27 | 4,32 | 4,24 | 4,29 | 2.780.700 | | 2010-10-20 | 00:00:00 | 4,26 | 4,31 | 4,24 | 4,27 | 1.482.000 | | 2010-10-21 | 00:00:00 | 4,22 | 4,26 | 4,14 | 4,15 | 2.748.600 | | 2010-10-22 | 00:00:00 | 4,16 | 4,29 | 4,14 | 4,29 | 2.731.000 | | 2010-10-25 | 00:00:00 | 4,32 | 4,36 | 4,27 | 4,28 | 1.394.600 | | 2010-10-26 | 00:00:00 | 4,29 | 4,30 | 4,22 | 4,25 | 804.700 | | 2010-10-27 | 00:00:00 | 4,23 | 4,26 | 4,15 | 4,16 | 2.275.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
