(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 | | 2018-05-21 | 00:00:00 | 8,18 | 8,29 | 8,18 | 8,25 | 270.247 | | 2018-05-22 | 00:00:00 | 8,25 | 8,29 | 8,23 | 8,25 | 231.864 | | 2018-05-23 | 00:00:00 | 8,21 | 8,25 | 8,11 | 8,15 | 160.635 | | 2018-05-24 | 00:00:00 | 8,13 | 8,17 | 8,06 | 8,06 | 127.266 | | 2018-05-25 | 00:00:00 | 8,08 | 8,10 | 8,04 | 8,09 | 202.460 | | 2018-05-28 | 00:00:00 | 8,05 | 8,09 | 7,97 | 8,02 | 117.726 | | 2018-05-29 | 00:00:00 | 8,03 | 8,04 | 7,97 | 7,97 | 336.317 | | 2018-05-30 | 00:00:00 | 7,96 | 8,01 | 7,94 | 7,99 | 174.308 | | 2018-05-31 | 00:00:00 | 8,00 | 8,05 | 7,94 | 8,05 | 181.040 | | 2018-06-01 | 00:00:00 | 8,10 | 8,10 | 7,94 | 7,95 | 161.645 | | 2018-06-04 | 00:00:00 | 7,97 | 8,18 | 7,97 | 8,17 | 258.257 | | 2018-06-05 | 00:00:00 | 8,15 | 8,19 | 8,14 | 8,18 | 292.233 | | 2018-06-06 | 00:00:00 | 8,18 | 8,28 | 8,17 | 8,22 | 254.905 | | 2018-06-07 | 00:00:00 | 8,20 | 8,26 | 8,16 | 8,20 | 123.993 | | 2018-06-08 | 00:00:00 | 8,15 | 8,17 | 8,09 | 8,15 | 180.768 | | 2018-06-11 | 00:00:00 | 8,15 | 8,21 | 8,15 | 8,21 | 20.710 | | 2018-06-12 | 00:00:00 | 8,22 | 8,23 | 8,16 | 8,21 | 14.302 | | 2018-06-13 | 00:00:00 | 8,17 | 8,17 | 8,10 | 8,15 | 12.724 | | 2018-06-14 | 00:00:00 | 8,14 | 8,15 | 8,11 | 8,13 | 1.312 | | 2018-06-15 | 00:00:00 | 8,35 | 8,50 | 8,33 | 8,43 | 228.899 | | 2018-06-18 | 00:00:00 | 8,40 | 8,45 | 8,34 | 8,35 | 137.715 | | 2018-06-19 | 00:00:00 | 8,30 | 8,42 | 8,30 | 8,35 | 79.918 | | 2018-06-20 | 00:00:00 | 8,32 | 8,39 | 8,30 | 8,32 | 94.114 | | 2018-06-21 | 00:00:00 | 8,28 | 8,35 | 8,28 | 8,29 | 200.372 | | 2018-06-22 | 00:00:00 | 8,27 | 8,36 | 8,27 | 8,33 | 140.892 | | 2018-06-25 | 00:00:00 | 8,32 | 8,52 | 8,32 | 8,37 | 169.187 | | 2018-06-26 | 00:00:00 | 8,99 | 8,99 | 8,56 | 8,89 | 879.383 | | 2018-06-27 | 00:00:00 | 8,80 | 8,88 | 8,77 | 8,88 | 188.245 | | 2018-06-28 | 00:00:00 | 8,85 | 8,90 | 8,78 | 8,85 | 197.201 | | 2018-06-29 | 00:00:00 | 8,43 | 8,95 | 8,43 | 8,93 | 157.694 | | 2018-07-02 | 00:00:00 | 8,81 | 9,00 | 8,81 | 8,92 | 138.978 | | 2018-07-03 | 00:00:00 | 8,99 | 9,00 | 8,88 | 8,99 | 96.444 | | 2018-07-04 | 00:00:00 | 8,92 | 9,08 | 8,92 | 8,99 | 106.522 | | 2018-07-05 | 00:00:00 | 9,05 | 9,17 | 9,01 | 9,17 | 144.465 | | 2018-07-06 | 00:00:00 | 9,15 | 9,17 | 9,10 | 9,10 | 37.004 | | 2018-07-09 | 00:00:00 | 9,10 | 9,13 | 9,00 | 9,06 | 109.910 | | 2018-07-10 | 00:00:00 | 9,00 | 9,16 | 9,00 | 9,12 | 41.250 | | 2018-07-11 | 00:00:00 | 8,92 | 9,11 | 8,86 | 9,01 | 60.947 | | 2018-07-12 | 00:00:00 | 8,99 | 9,08 | 8,97 | 9,00 | 158.711 | | 2018-07-13 | 00:00:00 | 9,00 | 9,08 | 8,90 | 8,93 | 152.649 | | 2018-07-16 | 00:00:00 | 8,86 | 9,00 | 8,86 | 8,97 | 51.832 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
