(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-29 | 00:00:00 | 7,14 | 7,20 | 7,14 | 7,20 | 289.681 | | 2017-10-02 | 00:00:00 | 7,10 | 7,20 | 7,10 | 7,17 | 59.116 | | 2017-10-03 | 00:00:00 | 7,11 | 7,15 | 7,10 | 7,12 | 100.226 | | 2017-10-04 | 00:00:00 | 7,15 | 7,15 | 7,06 | 7,08 | 63.278 | | 2017-10-05 | 00:00:00 | 7,15 | 7,16 | 7,05 | 7,16 | 69.395 | | 2017-10-06 | 00:00:00 | 7,15 | 7,17 | 7,08 | 7,09 | 132.039 | | 2017-10-09 | 00:00:00 | 7,05 | 7,12 | 7,05 | 7,11 | 62.490 | | 2017-10-10 | 00:00:00 | 7,10 | 7,13 | 7,10 | 7,11 | 58.258 | | 2017-10-11 | 00:00:00 | 7,10 | 7,18 | 7,10 | 7,13 | 44.895 | | 2017-10-12 | 00:00:00 | 7,11 | 7,15 | 7,09 | 7,12 | 105.522 | | 2017-10-13 | 00:00:00 | 7,10 | 7,14 | 7,06 | 7,06 | 256.610 | | 2017-10-16 | 00:00:00 | 7,04 | 7,05 | 6,99 | 7,03 | 143.697 | | 2017-10-17 | 00:00:00 | 7,00 | 7,07 | 7,00 | 7,07 | 167.470 | | 2017-10-18 | 00:00:00 | 7,04 | 7,06 | 6,99 | 7,03 | 222.921 | | 2017-10-19 | 00:00:00 | 7,03 | 7,08 | 6,99 | 7,08 | 267.158 | | 2017-10-20 | 00:00:00 | 7,02 | 7,15 | 7,00 | 7,00 | 460.589 | | 2017-10-23 | 00:00:00 | 7,00 | 7,11 | 7,00 | 7,06 | 61.810 | | 2017-10-24 | 00:00:00 | 7,04 | 7,09 | 7,04 | 7,06 | 91.368 | | 2017-10-25 | 00:00:00 | 7,10 | 7,10 | 6,99 | 6,99 | 77.675 | | 2017-10-26 | 00:00:00 | 7,00 | 7,07 | 7,00 | 7,04 | 78.046 | | 2017-10-27 | 00:00:00 | 7,06 | 7,14 | 7,06 | 7,09 | 141.408 | | 2017-10-30 | 00:00:00 | 7,05 | 7,15 | 7,05 | 7,11 | 39.752 | | 2017-10-31 | 00:00:00 | 7,12 | 7,15 | 6,99 | 7,10 | 210.231 | | 2017-11-01 | 00:00:00 | 7,14 | 7,35 | 7,10 | 7,19 | 218.003 | | 2017-11-02 | 00:00:00 | 7,20 | 7,29 | 7,16 | 7,16 | 228.957 | | 2017-11-03 | 00:00:00 | 7,16 | 7,16 | 6,78 | 6,90 | 330.354 | | 2017-11-06 | 00:00:00 | 7,04 | 7,04 | 6,93 | 6,98 | 150.322 | | 2017-11-07 | 00:00:00 | 6,95 | 7,04 | 6,95 | 7,00 | 117.597 | | 2017-11-08 | 00:00:00 | 7,00 | 7,07 | 6,98 | 7,05 | 79.522 | | 2017-11-09 | 00:00:00 | 7,03 | 7,09 | 6,99 | 6,99 | 147.838 | | 2017-11-10 | 00:00:00 | 6,98 | 7,05 | 6,98 | 6,99 | 77.640 | | 2017-11-13 | 00:00:00 | 6,99 | 7,02 | 6,91 | 6,95 | 107.493 | | 2017-11-14 | 00:00:00 | 6,93 | 7,00 | 6,93 | 6,94 | 40.301 | | 2017-11-15 | 00:00:00 | 6,91 | 6,97 | 6,87 | 6,94 | 200.782 | | 2017-11-16 | 00:00:00 | 6,87 | 7,02 | 6,87 | 6,93 | 76.817 | | 2017-11-17 | 00:00:00 | 6,91 | 6,91 | 6,87 | 6,90 | 96.961 | | 2017-11-20 | 00:00:00 | 6,89 | 6,92 | 6,87 | 6,88 | 52.283 | | 2017-11-21 | 00:00:00 | 6,88 | 6,92 | 6,87 | 6,88 | 127.600 | | 2017-11-22 | 00:00:00 | 6,88 | 7,00 | 6,87 | 6,87 | 171.093 | | 2017-11-23 | 00:00:00 | 6,87 | 6,95 | 6,87 | 6,93 | 62.465 | | 2017-11-24 | 00:00:00 | 6,93 | 6,95 | 6,89 | 6,90 | 49.051 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
