(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 | | 2018-07-16 | 00:00:00 | 8,86 | 9,00 | 8,86 | 8,97 | 51.832 | | 2018-07-17 | 00:00:00 | 8,95 | 9,04 | 8,95 | 9,00 | 63.171 | | 2018-07-18 | 00:00:00 | 8,86 | 9,03 | 8,86 | 8,98 | 141.045 | | 2018-07-19 | 00:00:00 | 8,87 | 8,99 | 8,86 | 8,89 | 56.004 | | 2018-07-20 | 00:00:00 | 8,82 | 8,94 | 8,82 | 8,90 | 52.487 | | 2018-07-23 | 00:00:00 | 8,94 | 8,94 | 8,83 | 8,88 | 38.120 | | 2018-07-24 | 00:00:00 | 8,86 | 8,92 | 8,81 | 8,88 | 78.719 | | 2018-07-25 | 00:00:00 | 8,84 | 8,93 | 8,75 | 8,80 | 96.336 | | 2018-07-26 | 00:00:00 | 8,85 | 8,86 | 8,74 | 8,80 | 337.464 | | 2018-07-27 | 00:00:00 | 8,46 | 8,86 | 8,10 | 8,78 | 146.283 | | 2018-07-30 | 00:00:00 | 8,68 | 8,85 | 8,64 | 8,69 | 154.116 | | 2018-07-31 | 00:00:00 | 8,63 | 8,84 | 8,63 | 8,83 | 166.135 | | 2018-08-01 | 00:00:00 | 8,83 | 8,87 | 8,76 | 8,78 | 105.050 | | 2018-08-02 | 00:00:00 | 8,69 | 8,82 | 8,67 | 8,71 | 67.426 | | 2018-08-03 | 00:00:00 | 8,68 | 8,80 | 8,68 | 8,80 | 82.867 | | 2018-08-06 | 00:00:00 | 8,75 | 8,82 | 8,74 | 8,81 | 49.559 | | 2018-08-07 | 00:00:00 | 8,78 | 8,82 | 8,75 | 8,77 | 53.541 | | 2018-08-08 | 00:00:00 | 8,75 | 8,81 | 8,70 | 8,77 | 58.856 | | 2018-08-09 | 00:00:00 | 8,66 | 8,75 | 8,66 | 8,74 | 6.022 | | 2018-08-10 | 00:00:00 | 8,72 | 8,79 | 8,72 | 8,77 | 26.445 | | 2018-08-13 | 00:00:00 | 8,79 | 8,83 | 8,69 | 8,78 | 82.679 | | 2018-08-14 | 00:00:00 | 8,79 | 8,82 | 8,76 | 8,80 | 139.839 | | 2018-08-15 | 00:00:00 | 8,76 | 8,81 | 8,67 | 8,73 | 69.959 | | 2018-08-16 | 00:00:00 | 8,70 | 8,82 | 8,70 | 8,80 | 104.848 | | 2018-08-17 | 00:00:00 | 8,80 | 8,82 | 8,71 | 8,78 | 49.526 | | 2018-08-20 | 00:00:00 | 8,80 | 8,86 | 8,78 | 8,80 | 36.447 | | 2018-08-21 | 00:00:00 | 8,76 | 8,79 | 8,59 | 8,70 | 32.367 | | 2018-08-22 | 00:00:00 | 8,70 | 8,80 | 8,67 | 8,73 | 41.833 | | 2018-08-23 | 00:00:00 | 8,69 | 8,77 | 8,60 | 8,66 | 50.532 | | 2018-08-24 | 00:00:00 | 8,58 | 8,70 | 8,58 | 8,69 | 47.845 | | 2018-08-27 | 00:00:00 | 8,68 | 8,70 | 8,61 | 8,61 | 23.786 | | 2018-08-28 | 00:00:00 | 8,54 | 8,67 | 8,54 | 8,61 | 54.761 | | 2018-08-29 | 00:00:00 | 8,61 | 8,65 | 8,58 | 8,62 | 53.129 | | 2018-08-30 | 00:00:00 | 8,52 | 8,61 | 8,52 | 8,56 | 56.063 | | 2018-08-31 | 00:00:00 | 8,56 | 8,65 | 8,44 | 8,55 | 232.563 | | 2018-09-03 | 00:00:00 | 8,53 | 8,59 | 8,42 | 8,50 | 60.271 | | 2018-09-04 | 00:00:00 | 8,45 | 8,50 | 8,38 | 8,45 | 142.443 | | 2018-09-05 | 00:00:00 | 8,30 | 8,42 | 8,30 | 8,35 | 119.093 | | 2018-09-06 | 00:00:00 | 8,25 | 8,39 | 8,25 | 8,39 | 24.017 | | 2018-09-07 | 00:00:00 | 8,38 | 8,47 | 8,36 | 8,46 | 85.618 | | 2018-09-10 | 00:00:00 | 8,48 | 8,48 | 8,41 | 8,47 | 62.420 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
