(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 | | 2009-05-28 | 00:00:00 | 7,52 | 7,57 | 7,31 | 7,36 | 1.616.900 | | 2009-05-29 | 00:00:00 | 7,45 | 7,48 | 7,05 | 7,48 | 2.501.100 | | 2009-06-01 | 00:00:00 | 7,42 | 7,45 | 7,30 | 7,41 | 900.300 | | 2009-06-02 | 00:00:00 | 7,37 | 7,37 | 7,24 | 7,25 | 954.800 | | 2009-06-03 | 00:00:00 | 7,27 | 7,29 | 7,15 | 7,21 | 652.800 | | 2009-06-04 | 00:00:00 | 7,22 | 7,27 | 7,15 | 7,22 | 710.800 | | 2009-06-05 | 00:00:00 | 7,23 | 7,28 | 7,19 | 7,19 | 659.300 | | 2009-06-08 | 00:00:00 | 7,32 | 7,32 | 7,00 | 7,00 | 1.154.400 | | 2009-06-09 | 00:00:00 | 7,07 | 7,23 | 6,95 | 7,13 | 1.259.000 | | 2009-06-10 | 00:00:00 | 7,20 | 7,29 | 7,05 | 7,05 | 494.900 | | 2009-06-11 | 00:00:00 | 7,05 | 7,32 | 7,05 | 7,32 | 631.000 | | 2009-06-12 | 00:00:00 | 7,32 | 7,34 | 7,24 | 7,32 | 390.300 | | 2009-06-15 | 00:00:00 | 7,35 | 7,35 | 7,20 | 7,31 | 685.200 | | 2009-06-16 | 00:00:00 | 7,25 | 7,39 | 7,22 | 7,25 | 928.300 | | 2009-06-17 | 00:00:00 | 7,25 | 7,25 | 6,89 | 7,01 | 1.454.600 | | 2009-06-18 | 00:00:00 | 7,01 | 7,19 | 6,99 | 7,07 | 486.100 | | 2009-06-19 | 00:00:00 | 7,17 | 7,29 | 7,06 | 7,29 | 1.853.300 | | 2009-06-22 | 00:00:00 | 7,21 | 7,40 | 7,20 | 7,24 | 833.100 | | 2009-06-23 | 00:00:00 | 7,15 | 7,32 | 7,15 | 7,32 | 648.200 | | 2009-06-24 | 00:00:00 | 7,25 | 7,41 | 7,20 | 7,35 | 901.400 | | 2009-06-25 | 00:00:00 | 7,38 | 7,43 | 7,23 | 7,32 | 859.800 | | 2009-06-26 | 00:00:00 | 7,28 | 7,39 | 7,28 | 7,37 | 502.500 | | 2009-06-29 | 00:00:00 | 7,36 | 7,41 | 7,30 | 7,35 | 426.300 | | 2009-06-30 | 00:00:00 | 7,37 | 7,41 | 7,26 | 7,30 | 668.400 | | 2009-07-01 | 00:00:00 | 7,34 | 7,36 | 7,29 | 7,32 | 715.500 | | 2009-07-02 | 00:00:00 | 7,32 | 7,32 | 7,05 | 7,11 | 1.301.200 | | 2009-07-03 | 00:00:00 | 7,12 | 7,21 | 7,05 | 7,21 | 455.700 | | 2009-07-06 | 00:00:00 | 7,14 | 7,18 | 7,08 | 7,08 | 644.600 | | 2009-07-07 | 00:00:00 | 7,08 | 7,15 | 7,08 | 7,08 | 608.400 | | 2009-07-08 | 00:00:00 | 7,14 | 7,32 | 7,11 | 7,23 | 1.331.900 | | 2009-07-09 | 00:00:00 | 7,20 | 7,30 | 7,19 | 7,26 | 526.700 | | 2009-07-10 | 00:00:00 | 7,20 | 7,22 | 7,08 | 7,11 | 658.500 | | 2009-07-13 | 00:00:00 | 7,08 | 7,11 | 7,06 | 7,08 | 630.200 | | 2009-07-14 | 00:00:00 | 7,09 | 7,15 | 7,03 | 7,06 | 385.400 | | 2009-07-15 | 00:00:00 | 7,10 | 7,24 | 7,10 | 7,22 | 1.001.800 | | 2009-07-16 | 00:00:00 | 7,12 | 7,16 | 7,07 | 7,11 | 726.500 | | 2009-07-17 | 00:00:00 | 7,05 | 7,10 | 7,02 | 7,02 | 895.700 | | 2009-07-20 | 00:00:00 | 7,07 | 7,11 | 7,03 | 7,10 | 768.200 | | 2009-07-21 | 00:00:00 | 7,10 | 7,18 | 7,07 | 7,15 | 560.800 | | 2009-07-22 | 00:00:00 | 7,11 | 7,18 | 7,11 | 7,17 | 512.300 | | 2009-07-23 | 00:00:00 | 7,15 | 7,20 | 7,13 | 7,17 | 274.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
