(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-02 | 00:00:00 | 5,69 | 5,75 | 5,62 | 5,72 | 904.600 | | 2009-02-03 | 00:00:00 | 5,72 | 5,72 | 5,62 | 5,64 | 763.500 | | 2009-02-04 | 00:00:00 | 5,69 | 5,69 | 5,63 | 5,65 | 721.900 | | 2009-02-05 | 00:00:00 | 5,60 | 5,67 | 5,54 | 5,67 | 922.800 | | 2009-02-06 | 00:00:00 | 5,70 | 5,79 | 5,67 | 5,79 | 996.700 | | 2009-02-09 | 00:00:00 | 5,74 | 5,89 | 5,73 | 5,88 | 1.089.400 | | 2009-02-10 | 00:00:00 | 5,84 | 5,85 | 5,70 | 5,70 | 1.096.400 | | 2009-02-11 | 00:00:00 | 5,68 | 5,76 | 5,65 | 5,73 | 613.400 | | 2009-02-12 | 00:00:00 | 5,73 | 5,73 | 5,62 | 5,62 | 700.400 | | 2009-02-13 | 00:00:00 | 5,72 | 5,76 | 5,63 | 5,70 | 527.600 | | 2009-02-16 | 00:00:00 | 5,70 | 5,70 | 5,63 | 5,67 | 410.100 | | 2009-02-17 | 00:00:00 | 5,67 | 5,74 | 5,65 | 5,73 | 1.405.600 | | 2009-02-18 | 00:00:00 | 5,70 | 5,82 | 5,62 | 5,81 | 1.094.400 | | 2009-02-19 | 00:00:00 | 5,92 | 5,99 | 5,73 | 5,92 | 1.163.700 | | 2009-02-20 | 00:00:00 | 5,92 | 5,92 | 5,78 | 5,80 | 695.500 | | 2009-02-23 | 00:00:00 | 5,95 | 5,95 | 5,71 | 5,77 | 646.800 | | 2009-02-24 | 00:00:00 | 5,80 | 5,89 | 5,76 | 5,84 | 613.100 | | 2009-02-25 | 00:00:00 | 5,92 | 5,92 | 5,56 | 5,56 | 1.652.600 | | 2009-02-26 | 00:00:00 | 5,66 | 5,66 | 5,53 | 5,66 | 1.228.000 | | 2009-02-27 | 00:00:00 | 5,66 | 5,85 | 5,60 | 5,82 | 1.405.000 | | 2009-03-02 | 00:00:00 | 5,75 | 5,90 | 5,63 | 5,84 | 956.700 | | 2009-03-03 | 00:00:00 | 5,93 | 5,95 | 5,60 | 5,60 | 1.533.400 | | 2009-03-04 | 00:00:00 | 5,69 | 5,89 | 5,68 | 5,89 | 764.000 | | 2009-03-05 | 00:00:00 | 5,84 | 5,84 | 5,69 | 5,75 | 707.300 | | 2009-03-06 | 00:00:00 | 5,79 | 5,99 | 5,75 | 5,81 | 1.819.700 | | 2009-03-09 | 00:00:00 | 5,79 | 5,86 | 5,64 | 5,69 | 1.547.100 | | 2009-03-10 | 00:00:00 | 5,70 | 5,76 | 5,61 | 5,75 | 1.005.000 | | 2009-03-11 | 00:00:00 | 5,79 | 5,82 | 5,72 | 5,75 | 540.200 | | 2009-03-12 | 00:00:00 | 5,70 | 5,74 | 5,60 | 5,74 | 1.125.400 | | 2009-03-13 | 00:00:00 | 5,72 | 5,85 | 5,66 | 5,79 | 1.015.700 | | 2009-03-16 | 00:00:00 | 5,84 | 5,87 | 5,81 | 5,87 | 675.000 | | 2009-03-17 | 00:00:00 | 5,86 | 5,94 | 5,81 | 5,94 | 916.900 | | 2009-03-18 | 00:00:00 | 5,91 | 5,98 | 5,90 | 5,94 | 529.900 | | 2009-03-19 | 00:00:00 | 5,97 | 6,00 | 5,91 | 5,98 | 868.900 | | 2009-03-20 | 00:00:00 | 5,97 | 6,20 | 5,93 | 6,15 | 1.877.300 | | 2009-03-23 | 00:00:00 | 6,20 | 6,34 | 6,20 | 6,29 | 939.000 | | 2009-03-24 | 00:00:00 | 6,30 | 6,39 | 6,01 | 6,02 | 909.000 | | 2009-03-25 | 00:00:00 | 6,00 | 6,19 | 6,00 | 6,15 | 889.400 | | 2009-03-26 | 00:00:00 | 6,19 | 6,25 | 6,15 | 6,18 | 652.900 | | 2009-03-27 | 00:00:00 | 6,13 | 6,18 | 6,06 | 6,09 | 504.100 | | 2009-03-30 | 00:00:00 | 6,01 | 6,12 | 5,99 | 6,05 | 548.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
