(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 | 2017-11-24 | 00:00:00 | 6,93 | 6,95 | 6,89 | 6,90 | 49.051 | 2017-11-27 | 00:00:00 | 6,88 | 6,93 | 6,79 | 6,83 | 806.948 | 2017-11-28 | 00:00:00 | 6,97 | 6,97 | 6,88 | 6,90 | 89.647 | 2017-11-29 | 00:00:00 | 6,83 | 6,96 | 6,81 | 6,81 | 161.639 | 2017-11-30 | 00:00:00 | 6,81 | 6,89 | 6,81 | 6,85 | 176.231 | 2017-12-01 | 00:00:00 | 6,92 | 6,93 | 6,80 | 6,80 | 184.415 | 2017-12-04 | 00:00:00 | 6,80 | 6,85 | 6,80 | 6,81 | 123.705 | 2017-12-05 | 00:00:00 | 6,81 | 6,84 | 6,74 | 6,74 | 816.938 | 2017-12-06 | 00:00:00 | 6,75 | 6,80 | 6,69 | 6,73 | 144.323 | 2017-12-07 | 00:00:00 | 6,73 | 6,81 | 6,71 | 6,71 | 100.044 | 2017-12-08 | 00:00:00 | 6,75 | 6,75 | 6,62 | 6,62 | 87.030 | 2017-12-11 | 00:00:00 | 6,60 | 6,61 | 6,50 | 6,56 | 267.961 | 2017-12-12 | 00:00:00 | 6,53 | 6,65 | 6,53 | 6,61 | 198.080 | 2017-12-13 | 00:00:00 | 6,62 | 6,68 | 6,57 | 6,62 | 244.687 | 2017-12-14 | 00:00:00 | 6,61 | 6,75 | 6,61 | 6,69 | 334.019 | 2017-12-15 | 00:00:00 | 6,66 | 6,75 | 6,64 | 6,71 | 567.469 | 2017-12-18 | 00:00:00 | 6,75 | 6,87 | 6,75 | 6,87 | 185.048 | 2017-12-19 | 00:00:00 | 6,87 | 6,87 | 6,74 | 6,83 | 113.435 | 2017-12-20 | 00:00:00 | 6,85 | 6,85 | 6,72 | 6,75 | 233.223 | 2017-12-21 | 00:00:00 | 6,72 | 6,79 | 6,72 | 6,72 | 140.662 | 2017-12-22 | 00:00:00 | 6,74 | 6,79 | 6,65 | 6,70 | 182.376 | 2017-12-27 | 00:00:00 | 6,63 | 6,72 | 6,63 | 6,72 | 192.269 | 2017-12-28 | 00:00:00 | 6,71 | 6,79 | 6,69 | 6,79 | 173.164 | 2017-12-29 | 00:00:00 | 6,70 | 6,97 | 6,70 | 6,97 | 242.652 | 2018-01-02 | 00:00:00 | 6,87 | 6,93 | 6,84 | 6,92 | 149.018 | 2018-01-03 | 00:00:00 | 6,94 | 6,95 | 6,73 | 6,79 | 439.690 | 2018-01-04 | 00:00:00 | 6,80 | 6,81 | 6,75 | 6,78 | 256.441 | 2018-01-05 | 00:00:00 | 6,78 | 6,85 | 6,77 | 6,79 | 209.544 | 2018-01-08 | 00:00:00 | 6,81 | 7,02 | 6,81 | 7,01 | 216.122 | 2018-01-09 | 00:00:00 | 7,03 | 7,08 | 6,92 | 6,97 | 89.777 | 2018-01-10 | 00:00:00 | 6,96 | 7,01 | 6,92 | 7,00 | 120.960 | 2018-01-11 | 00:00:00 | 6,98 | 7,15 | 6,93 | 7,05 | 161.744 | 2018-01-12 | 00:00:00 | 7,06 | 7,09 | 6,99 | 7,07 | 178.337 | 2018-01-15 | 00:00:00 | 7,09 | 7,13 | 7,01 | 7,08 | 209.824 | 2018-01-16 | 00:00:00 | 7,11 | 7,11 | 7,05 | 7,07 | 140.469 | 2018-01-17 | 00:00:00 | 7,10 | 7,15 | 7,05 | 7,10 | 166.037 | 2018-01-18 | 00:00:00 | 7,07 | 7,09 | 7,03 | 7,07 | 74.893 | 2018-01-19 | 00:00:00 | 7,04 | 7,12 | 7,01 | 7,06 | 147.077 | 2018-01-22 | 00:00:00 | 7,04 | 7,14 | 7,03 | 7,11 | 104.742 | 2018-01-23 | 00:00:00 | 7,11 | 7,13 | 7,06 | 7,11 | 153.205 | 2018-01-24 | 00:00:00 | 7,07 | 7,11 | 7,03 | 7,06 | 115.051 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|