(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-10 | 00:00:00 | 8,48 | 8,48 | 8,41 | 8,47 | 62.420 | | 2018-09-11 | 00:00:00 | 8,46 | 8,56 | 8,45 | 8,56 | 75.434 | | 2018-09-12 | 00:00:00 | 8,51 | 8,54 | 8,42 | 8,51 | 90.988 | | 2018-09-13 | 00:00:00 | 8,43 | 8,54 | 8,39 | 8,51 | 77.152 | | 2018-09-14 | 00:00:00 | 8,58 | 8,58 | 8,29 | 8,34 | 122.680 | | 2018-09-17 | 00:00:00 | 8,34 | 8,46 | 8,34 | 8,43 | 73.490 | | 2018-09-18 | 00:00:00 | 8,40 | 8,51 | 8,40 | 8,46 | 62.075 | | 2018-09-19 | 00:00:00 | 8,49 | 8,56 | 8,49 | 8,49 | 92.281 | | 2018-09-20 | 00:00:00 | 8,52 | 8,65 | 8,48 | 8,58 | 139.527 | | 2018-09-21 | 00:00:00 | 8,70 | 8,72 | 8,63 | 8,72 | 445.925 | | 2018-09-25 | 00:00:00 | 8,63 | 8,70 | 8,63 | 8,69 | 673 | | 2018-09-26 | 00:00:00 | 8,70 | 8,79 | 8,70 | 8,78 | 103.865 | | 2018-09-27 | 00:00:00 | 8,79 | 8,81 | 8,73 | 8,80 | 180.946 | | 2018-09-28 | 00:00:00 | 8,82 | 8,83 | 8,70 | 8,74 | 99.833 | | 2018-10-01 | 00:00:00 | 8,51 | 8,74 | 8,51 | 8,60 | 90.418 | | 2018-10-02 | 00:00:00 | 8,60 | 8,66 | 8,51 | 8,62 | 91.083 | | 2018-10-03 | 00:00:00 | 8,60 | 8,80 | 8,60 | 8,77 | 62.820 | | 2018-10-04 | 00:00:00 | 8,71 | 8,71 | 8,57 | 8,59 | 66.716 | | 2018-10-05 | 00:00:00 | 8,59 | 8,59 | 8,49 | 8,53 | 53.749 | | 2018-10-08 | 00:00:00 | 8,40 | 8,70 | 8,35 | 8,52 | 53.400 | | 2018-10-09 | 00:00:00 | 8,49 | 8,54 | 8,43 | 8,51 | 227.841 | | 2018-10-10 | 00:00:00 | 8,45 | 8,53 | 8,45 | 8,47 | 10.910 | | 2018-10-11 | 00:00:00 | 8,25 | 8,32 | 8,06 | 8,09 | 201.873 | | 2018-10-12 | 00:00:00 | 8,08 | 8,20 | 8,08 | 8,13 | 105.085 | | 2018-10-15 | 00:00:00 | 8,14 | 8,15 | 8,03 | 8,12 | 138.067 | | 2018-10-16 | 00:00:00 | 8,13 | 8,22 | 8,03 | 8,15 | 511.509 | | 2018-10-17 | 00:00:00 | 8,22 | 8,30 | 8,12 | 8,14 | 96.779 | | 2018-10-18 | 00:00:00 | 8,17 | 8,17 | 8,11 | 8,13 | 75.537 | | 2018-10-19 | 00:00:00 | 8,13 | 8,16 | 8,12 | 8,16 | 88.769 | | 2018-10-22 | 00:00:00 | 8,14 | 8,20 | 8,07 | 8,10 | 58.509 | | 2018-10-23 | 00:00:00 | 8,06 | 8,06 | 7,88 | 7,94 | 148.565 | | 2018-10-24 | 00:00:00 | 7,95 | 8,00 | 7,92 | 7,99 | 82.038 | | 2018-10-25 | 00:00:00 | 8,00 | 8,02 | 7,94 | 8,00 | 116.856 | | 2018-10-26 | 00:00:00 | 7,91 | 7,98 | 7,88 | 7,98 | 100.396 | | 2018-10-29 | 00:00:00 | 7,76 | 8,02 | 7,76 | 7,87 | 157.080 | | 2018-10-30 | 00:00:00 | 7,87 | 7,89 | 7,78 | 7,83 | 81.216 | | 2018-10-31 | 00:00:00 | 7,97 | 7,97 | 7,87 | 7,94 | 135.940 | | 2018-11-01 | 00:00:00 | 7,97 | 7,97 | 7,90 | 7,95 | 43.535 | | 2018-11-02 | 00:00:00 | 7,80 | 7,91 | 7,77 | 7,85 | 70.114 | | 2018-11-05 | 00:00:00 | 7,92 | 7,92 | 7,79 | 7,89 | 29.438 | | 2018-11-06 | 00:00:00 | 7,80 | 7,91 | 7,80 | 7,82 | 98.173 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
