(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 | 2018-01-24 | 00:00:00 | 7,07 | 7,11 | 7,03 | 7,06 | 115.051 | 2018-01-25 | 00:00:00 | 7,02 | 7,13 | 7,02 | 7,10 | 158.992 | 2018-01-26 | 00:00:00 | 7,11 | 7,17 | 7,09 | 7,10 | 138.456 | 2018-01-29 | 00:00:00 | 7,05 | 7,10 | 7,05 | 7,09 | 82.274 | 2018-01-30 | 00:00:00 | 7,01 | 7,10 | 7,01 | 7,06 | 174.580 | 2018-01-31 | 00:00:00 | 7,05 | 7,10 | 7,05 | 7,05 | 151.991 | 2018-02-01 | 00:00:00 | 7,07 | 7,16 | 7,07 | 7,09 | 206.652 | 2018-02-02 | 00:00:00 | 7,10 | 7,13 | 7,04 | 7,07 | 427.458 | 2018-02-05 | 00:00:00 | 7,06 | 7,06 | 6,97 | 6,97 | 663.656 | 2018-02-06 | 00:00:00 | 6,93 | 6,93 | 6,80 | 6,86 | 246.015 | 2018-02-07 | 00:00:00 | 7,04 | 7,04 | 6,94 | 7,00 | 369.313 | 2018-02-08 | 00:00:00 | 6,91 | 6,99 | 6,91 | 6,94 | 100.637 | 2018-02-09 | 00:00:00 | 6,85 | 6,92 | 6,82 | 6,89 | 311.852 | 2018-02-12 | 00:00:00 | 6,90 | 7,04 | 6,90 | 6,97 | 292.554 | 2018-02-13 | 00:00:00 | 6,97 | 7,14 | 6,97 | 7,11 | 334.379 | 2018-02-14 | 00:00:00 | 7,11 | 7,18 | 7,11 | 7,12 | 194.427 | 2018-02-15 | 00:00:00 | 7,13 | 7,16 | 7,12 | 7,14 | 64.920 | 2018-02-16 | 00:00:00 | 7,17 | 7,20 | 7,15 | 7,19 | 168.966 | 2018-02-19 | 00:00:00 | 7,20 | 7,20 | 7,09 | 7,14 | 107.065 | 2018-02-20 | 00:00:00 | 7,16 | 7,16 | 7,09 | 7,09 | 118.483 | 2018-02-21 | 00:00:00 | 7,11 | 7,11 | 7,04 | 7,08 | 56.559 | 2018-02-22 | 00:00:00 | 7,08 | 7,17 | 7,02 | 7,14 | 137.842 | 2018-02-23 | 00:00:00 | 7,17 | 7,22 | 7,15 | 7,15 | 515.918 | 2018-02-26 | 00:00:00 | 7,15 | 7,20 | 7,15 | 7,15 | 179.590 | 2018-02-27 | 00:00:00 | 7,19 | 7,28 | 7,15 | 7,15 | 385.241 | 2018-02-28 | 00:00:00 | 7,18 | 7,21 | 7,12 | 7,18 | 139.053 | 2018-03-01 | 00:00:00 | 7,15 | 7,19 | 7,11 | 7,15 | 198.611 | 2018-03-02 | 00:00:00 | 7,20 | 7,20 | 7,05 | 7,09 | 233.681 | 2018-03-05 | 00:00:00 | 7,12 | 7,20 | 7,08 | 7,17 | 222.296 | 2018-03-06 | 00:00:00 | 7,17 | 7,26 | 7,17 | 7,19 | 125.561 | 2018-03-07 | 00:00:00 | 7,18 | 7,22 | 7,15 | 7,19 | 188.450 | 2018-03-08 | 00:00:00 | 7,15 | 7,41 | 7,15 | 7,37 | 425.364 | 2018-03-09 | 00:00:00 | 7,38 | 7,46 | 7,38 | 7,41 | 175.002 | 2018-03-12 | 00:00:00 | 7,45 | 7,45 | 7,40 | 7,40 | 115.027 | 2018-03-13 | 00:00:00 | 7,44 | 7,46 | 7,40 | 7,45 | 160.519 | 2018-03-14 | 00:00:00 | 7,48 | 7,60 | 7,44 | 7,55 | 498.236 | 2018-03-15 | 00:00:00 | 7,54 | 7,59 | 7,54 | 7,57 | 232.888 | 2018-03-16 | 00:00:00 | 7,57 | 7,74 | 7,56 | 7,62 | 718.406 | 2018-03-19 | 00:00:00 | 7,66 | 7,66 | 7,47 | 7,47 | 259.496 | 2018-03-20 | 00:00:00 | 7,47 | 7,71 | 7,47 | 7,66 | 247.493 | 2018-03-21 | 00:00:00 | 7,68 | 7,71 | 7,64 | 7,66 | 137.908 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|