(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 | 2008-08-12 | 00:00:00 | 6,49 | 6,50 | 6,45 | 6,49 | 545.583 | 2008-08-13 | 00:00:00 | 6,49 | 6,64 | 6,48 | 6,55 | 922.030 | 2008-08-14 | 00:00:00 | 6,60 | 6,62 | 6,46 | 6,49 | 436.106 | 2008-08-15 | 00:00:00 | 6,55 | 6,60 | 6,47 | 6,47 | 126.789 | 2008-08-18 | 00:00:00 | 6,57 | 6,59 | 6,50 | 6,50 | 203.695 | 2008-08-19 | 00:00:00 | 6,56 | 6,72 | 6,56 | 6,63 | 818.428 | 2008-08-20 | 00:00:00 | 6,69 | 6,88 | 6,58 | 6,80 | 1.090.828 | 2008-08-21 | 00:00:00 | 6,82 | 7,03 | 6,77 | 6,87 | 1.159.455 | 2008-08-22 | 00:00:00 | 6,86 | 7,04 | 6,86 | 7,03 | 821.125 | 2008-08-25 | 00:00:00 | 7,05 | 7,10 | 6,88 | 6,93 | 223.701 | 2008-08-26 | 00:00:00 | 6,96 | 7,06 | 6,84 | 6,95 | 430.081 | 2008-08-27 | 00:00:00 | 7,02 | 7,02 | 6,88 | 6,95 | 359.838 | 2008-08-28 | 00:00:00 | 6,94 | 6,96 | 6,84 | 6,95 | 386.569 | 2008-08-29 | 00:00:00 | 6,99 | 7,00 | 6,90 | 6,97 | 367.757 | 2008-09-01 | 00:00:00 | 6,97 | 7,02 | 6,94 | 6,95 | 299.156 | 2008-09-02 | 00:00:00 | 6,98 | 7,10 | 6,93 | 7,07 | 682.857 | 2008-09-03 | 00:00:00 | 7,12 | 7,25 | 7,05 | 7,19 | 660.241 | 2008-09-04 | 00:00:00 | 7,19 | 7,19 | 6,95 | 7,01 | 721.148 | 2008-09-05 | 00:00:00 | 7,03 | 7,06 | 6,61 | 6,70 | 964.306 | 2008-09-08 | 00:00:00 | 6,90 | 6,90 | 6,68 | 6,82 | 430.997 | 2008-09-09 | 00:00:00 | 6,78 | 6,85 | 6,39 | 6,40 | 1.053.870 | 2008-09-10 | 00:00:00 | 6,47 | 6,47 | 6,05 | 6,17 | 1.216.644 | 2008-09-11 | 00:00:00 | 6,17 | 6,17 | 5,95 | 6,11 | 1.216.128 | 2008-09-12 | 00:00:00 | 6,25 | 6,35 | 6,16 | 6,35 | 1.097.472 | 2008-09-15 | 00:00:00 | 6,29 | 6,29 | 6,01 | 6,07 | 733.094 | 2008-09-16 | 00:00:00 | 5,95 | 5,99 | 5,64 | 5,84 | 1.050.975 | 2008-09-17 | 00:00:00 | 6,25 | 6,45 | 5,95 | 5,96 | 1.102.118 | 2008-09-18 | 00:00:00 | 5,96 | 6,16 | 5,75 | 5,76 | 770.666 | 2008-09-19 | 00:00:00 | 5,90 | 6,30 | 5,88 | 6,30 | 1.567.567 | 2008-09-22 | 00:00:00 | 6,30 | 6,30 | 6,05 | 6,06 | 790.681 | 2008-09-23 | 00:00:00 | 6,10 | 6,10 | 5,88 | 5,95 | 1.290.003 | 2008-09-24 | 00:00:00 | 5,90 | 6,15 | 5,84 | 5,90 | 1.852.417 | 2008-09-25 | 00:00:00 | 5,97 | 6,15 | 5,91 | 6,12 | 692.383 | 2008-09-26 | 00:00:00 | 6,14 | 6,15 | 5,91 | 5,97 | 804.931 | 2008-09-29 | 00:00:00 | 5,98 | 5,99 | 5,75 | 5,79 | 989.161 | 2008-09-30 | 00:00:00 | 5,53 | 5,64 | 5,41 | 5,59 | 3.228.700 | 2008-10-01 | 00:00:00 | 5,65 | 5,65 | 5,37 | 5,37 | 2.002.074 | 2008-10-02 | 00:00:00 | 5,44 | 5,60 | 5,37 | 5,58 | 3.055.456 | 2008-10-03 | 00:00:00 | 5,59 | 5,59 | 5,25 | 5,38 | 1.870.245 | 2008-10-07 | 00:00:00 | 4,70 | 4,87 | 4,24 | 4,75 | 2.071.927 | 2008-10-08 | 00:00:00 | 4,40 | 4,96 | 4,40 | 4,59 | 1.774.202 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|