(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 | 2008-12-03 | 00:00:00 | 4,84 | 4,90 | 4,77 | 4,80 | 565.300 | 2008-12-04 | 00:00:00 | 4,84 | 4,89 | 4,75 | 4,83 | 614.800 | 2008-12-05 | 00:00:00 | 4,76 | 4,82 | 4,58 | 4,58 | 744.600 | 2008-12-08 | 00:00:00 | 4,73 | 4,79 | 4,65 | 4,70 | 1.070.300 | 2008-12-09 | 00:00:00 | 4,73 | 4,75 | 4,58 | 4,58 | 847.600 | 2008-12-10 | 00:00:00 | 4,62 | 4,66 | 4,52 | 4,59 | 1.154.200 | 2008-12-11 | 00:00:00 | 4,62 | 4,71 | 4,53 | 4,71 | 2.159.800 | 2008-12-12 | 00:00:00 | 4,55 | 4,65 | 4,46 | 4,50 | 1.201.000 | 2008-12-15 | 00:00:00 | 4,55 | 4,69 | 4,41 | 4,66 | 1.818.200 | 2008-12-16 | 00:00:00 | 4,65 | 4,84 | 4,64 | 4,84 | 2.219.300 | 2008-12-17 | 00:00:00 | 4,89 | 4,95 | 4,83 | 4,95 | 1.098.000 | 2008-12-18 | 00:00:00 | 4,96 | 5,23 | 4,96 | 5,23 | 1.865.800 | 2008-12-19 | 00:00:00 | 5,15 | 5,24 | 5,00 | 5,22 | 1.711.100 | 2008-12-22 | 00:00:00 | 5,22 | 5,24 | 5,10 | 5,11 | 809.300 | 2008-12-23 | 00:00:00 | 5,12 | 5,22 | 4,99 | 4,99 | 645.300 | 2008-12-24 | 00:00:00 | 5,01 | 5,05 | 4,87 | 4,91 | 211.500 | 2008-12-29 | 00:00:00 | 4,91 | 5,10 | 4,91 | 5,10 | 606.000 | 2008-12-30 | 00:00:00 | 5,13 | 5,18 | 5,03 | 5,03 | 586.000 | 2008-12-31 | 00:00:00 | 5,03 | 5,07 | 4,98 | 5,00 | 754.400 | 2009-01-02 | 00:00:00 | 5,06 | 5,12 | 5,03 | 5,12 | 303.500 | 2009-01-05 | 00:00:00 | 5,14 | 5,42 | 5,14 | 5,42 | 1.199.300 | 2009-01-06 | 00:00:00 | 5,43 | 5,84 | 5,42 | 5,84 | 2.123.700 | 2009-01-07 | 00:00:00 | 5,84 | 5,97 | 5,62 | 5,97 | 1.735.900 | 2009-01-08 | 00:00:00 | 5,84 | 5,97 | 5,68 | 5,81 | 2.377.500 | 2009-01-09 | 00:00:00 | 5,90 | 5,90 | 5,50 | 5,57 | 1.357.900 | 2009-01-12 | 00:00:00 | 5,55 | 5,58 | 5,44 | 5,47 | 862.200 | 2009-01-13 | 00:00:00 | 5,52 | 5,52 | 5,19 | 5,30 | 1.581.100 | 2009-01-14 | 00:00:00 | 5,35 | 5,49 | 5,28 | 5,32 | 1.286.100 | 2009-01-15 | 00:00:00 | 5,43 | 5,45 | 5,22 | 5,40 | 1.106.300 | 2009-01-16 | 00:00:00 | 5,46 | 5,80 | 5,46 | 5,75 | 1.827.300 | 2009-01-19 | 00:00:00 | 5,82 | 5,90 | 5,51 | 5,53 | 1.066.600 | 2009-01-20 | 00:00:00 | 5,50 | 5,64 | 5,28 | 5,38 | 1.373.100 | 2009-01-21 | 00:00:00 | 5,35 | 5,35 | 5,11 | 5,20 | 2.330.900 | 2009-01-22 | 00:00:00 | 5,35 | 5,35 | 5,18 | 5,28 | 1.679.200 | 2009-01-23 | 00:00:00 | 5,25 | 5,27 | 5,11 | 5,25 | 1.315.500 | 2009-01-26 | 00:00:00 | 5,24 | 5,42 | 5,21 | 5,34 | 1.581.800 | 2009-01-27 | 00:00:00 | 5,32 | 5,41 | 5,28 | 5,41 | 975.300 | 2009-01-28 | 00:00:00 | 5,47 | 5,85 | 5,43 | 5,76 | 2.505.700 | 2009-01-29 | 00:00:00 | 5,73 | 5,85 | 5,66 | 5,79 | 2.054.200 | 2009-01-30 | 00:00:00 | 5,77 | 5,82 | 5,59 | 5,82 | 1.736.900 | 2009-02-02 | 00:00:00 | 5,69 | 5,75 | 5,62 | 5,72 | 904.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|