(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 | 2018-03-21 | 00:00:00 | 7,68 | 7,71 | 7,64 | 7,66 | 137.908 | 2018-03-22 | 00:00:00 | 7,65 | 7,68 | 7,57 | 7,68 | 127.542 | 2018-03-23 | 00:00:00 | 7,65 | 7,70 | 7,57 | 7,63 | 203.609 | 2018-03-26 | 00:00:00 | 7,70 | 7,70 | 7,58 | 7,62 | 207.084 | 2018-03-27 | 00:00:00 | 7,65 | 7,70 | 7,65 | 7,68 | 204.814 | 2018-03-28 | 00:00:00 | 7,68 | 7,99 | 7,64 | 7,91 | 581.063 | 2018-03-29 | 00:00:00 | 7,86 | 7,99 | 7,85 | 7,96 | 244.760 | 2018-04-03 | 00:00:00 | 7,96 | 8,03 | 7,89 | 8,00 | 309.343 | 2018-04-04 | 00:00:00 | 8,00 | 8,03 | 7,94 | 8,01 | 195.908 | 2018-04-05 | 00:00:00 | 8,01 | 8,08 | 8,01 | 8,04 | 188.603 | 2018-04-06 | 00:00:00 | 8,06 | 8,06 | 7,95 | 8,00 | 305.106 | 2018-04-09 | 00:00:00 | 8,01 | 8,20 | 7,91 | 7,97 | 452.334 | 2018-04-10 | 00:00:00 | 7,97 | 8,04 | 7,95 | 8,03 | 126.972 | 2018-04-11 | 00:00:00 | 8,03 | 8,03 | 7,90 | 8,01 | 287.643 | 2018-04-12 | 00:00:00 | 7,93 | 8,04 | 7,93 | 8,02 | 196.797 | 2018-04-13 | 00:00:00 | 8,00 | 8,10 | 7,97 | 8,10 | 301.563 | 2018-04-16 | 00:00:00 | 8,00 | 8,06 | 7,95 | 8,01 | 253.542 | 2018-04-17 | 00:00:00 | 7,99 | 8,03 | 7,87 | 8,01 | 263.366 | 2018-04-18 | 00:00:00 | 8,09 | 8,09 | 7,87 | 7,92 | 649.401 | 2018-04-19 | 00:00:00 | 7,92 | 7,95 | 7,77 | 7,89 | 247.504 | 2018-04-20 | 00:00:00 | 7,84 | 7,92 | 7,78 | 7,91 | 1.942.254 | 2018-04-23 | 00:00:00 | 7,88 | 7,94 | 7,85 | 7,93 | 118.180 | 2018-04-24 | 00:00:00 | 7,96 | 8,00 | 7,95 | 7,97 | 446.109 | 2018-04-25 | 00:00:00 | 7,95 | 7,97 | 7,91 | 7,95 | 223.788 | 2018-04-26 | 00:00:00 | 7,95 | 8,02 | 7,95 | 8,02 | 115.769 | 2018-04-27 | 00:00:00 | 7,98 | 8,10 | 7,98 | 8,06 | 168.692 | 2018-04-30 | 00:00:00 | 7,71 | 8,07 | 7,71 | 7,96 | 152.027 | 2018-05-02 | 00:00:00 | 7,99 | 8,02 | 7,94 | 8,01 | 117.225 | 2018-05-03 | 00:00:00 | 8,00 | 8,03 | 7,96 | 8,01 | 86.210 | 2018-05-04 | 00:00:00 | 7,97 | 8,04 | 7,97 | 8,00 | 94.570 | 2018-05-07 | 00:00:00 | 8,02 | 8,06 | 8,02 | 8,04 | 133.301 | 2018-05-08 | 00:00:00 | 8,03 | 8,04 | 7,96 | 8,04 | 243.997 | 2018-05-09 | 00:00:00 | 8,05 | 8,05 | 7,92 | 7,93 | 140.530 | 2018-05-10 | 00:00:00 | 7,94 | 7,94 | 7,79 | 7,80 | 216.612 | 2018-05-11 | 00:00:00 | 7,83 | 7,91 | 7,80 | 7,85 | 200.580 | 2018-05-14 | 00:00:00 | 8,01 | 8,08 | 7,99 | 8,06 | 647.699 | 2018-05-15 | 00:00:00 | 8,05 | 8,10 | 8,04 | 8,08 | 191.545 | 2018-05-16 | 00:00:00 | 8,07 | 8,10 | 8,03 | 8,03 | 216.314 | 2018-05-17 | 00:00:00 | 8,05 | 8,22 | 8,03 | 8,22 | 313.124 | 2018-05-18 | 00:00:00 | 8,18 | 8,20 | 8,12 | 8,18 | 140.461 | 2018-05-21 | 00:00:00 | 8,18 | 8,29 | 8,18 | 8,25 | 270.247 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|