(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 | | 2008-06-12 | 00:00:00 | 7,65 | 7,75 | 7,33 | 7,75 | 3.906.708 | | 2008-06-13 | 00:00:00 | 7,72 | 7,75 | 7,58 | 7,75 | 1.469.483 | | 2008-06-16 | 00:00:00 | 7,75 | 7,80 | 7,59 | 7,80 | 936.313 | | 2008-06-17 | 00:00:00 | 7,83 | 7,88 | 7,79 | 7,88 | 918.642 | | 2008-06-18 | 00:00:00 | 7,90 | 7,90 | 7,68 | 7,81 | 1.585.783 | | 2008-06-19 | 00:00:00 | 7,80 | 7,86 | 7,72 | 7,81 | 1.176.938 | | 2008-06-20 | 00:00:00 | 7,85 | 7,85 | 7,60 | 7,75 | 1.468.913 | | 2008-06-23 | 00:00:00 | 7,78 | 7,78 | 7,65 | 7,75 | 809.987 | | 2008-06-24 | 00:00:00 | 7,74 | 7,74 | 7,31 | 7,61 | 2.279.289 | | 2008-06-25 | 00:00:00 | 7,66 | 7,77 | 7,48 | 7,75 | 2.865.800 | | 2008-06-26 | 00:00:00 | 7,70 | 7,70 | 7,40 | 7,47 | 2.215.800 | | 2008-06-27 | 00:00:00 | 7,47 | 7,47 | 7,13 | 7,42 | 2.502.200 | | 2008-07-03 | 00:00:00 | 6,80 | 7,21 | 6,66 | 7,05 | 2.700.051 | | 2008-07-04 | 00:00:00 | 7,05 | 7,05 | 6,91 | 6,95 | 691.694 | | 2008-07-07 | 00:00:00 | 6,91 | 7,14 | 6,91 | 7,07 | 749.041 | | 2008-07-08 | 00:00:00 | 7,05 | 7,15 | 6,92 | 7,05 | 1.007.362 | | 2008-07-09 | 00:00:00 | 7,07 | 7,22 | 7,05 | 7,20 | 992.303 | | 2008-07-10 | 00:00:00 | 7,04 | 7,15 | 7,02 | 7,05 | 1.156.324 | | 2008-07-11 | 00:00:00 | 7,15 | 7,16 | 6,95 | 7,02 | 1.136.494 | | 2008-07-14 | 00:00:00 | 7,06 | 7,10 | 6,63 | 6,95 | 1.668.677 | | 2008-07-15 | 00:00:00 | 6,95 | 6,95 | 6,68 | 6,80 | 564.210 | | 2008-07-16 | 00:00:00 | 6,83 | 7,00 | 6,65 | 6,85 | 801.928 | | 2008-07-17 | 00:00:00 | 7,00 | 7,18 | 6,99 | 7,03 | 864.184 | | 2008-07-18 | 00:00:00 | 7,01 | 7,11 | 6,97 | 6,99 | 929.392 | | 2008-07-21 | 00:00:00 | 7,00 | 7,07 | 6,97 | 6,99 | 358.797 | | 2008-07-22 | 00:00:00 | 7,07 | 7,07 | 6,75 | 6,75 | 507.920 | | 2008-07-23 | 00:00:00 | 6,85 | 6,90 | 6,70 | 6,74 | 950.212 | | 2008-07-24 | 00:00:00 | 6,87 | 6,87 | 6,62 | 6,62 | 1.306.700 | | 2008-07-25 | 00:00:00 | 6,64 | 6,64 | 6,36 | 6,36 | 773.168 | | 2008-07-28 | 00:00:00 | 6,40 | 6,48 | 6,34 | 6,40 | 649.318 | | 2008-07-29 | 00:00:00 | 6,42 | 6,47 | 6,35 | 6,40 | 435.661 | | 2008-07-30 | 00:00:00 | 6,54 | 6,60 | 6,42 | 6,45 | 880.475 | | 2008-07-31 | 00:00:00 | 6,47 | 6,47 | 6,29 | 6,43 | 1.188.347 | | 2008-08-01 | 00:00:00 | 6,40 | 6,40 | 6,20 | 6,20 | 610.409 | | 2008-08-04 | 00:00:00 | 6,20 | 6,20 | 6,05 | 6,06 | 875.314 | | 2008-08-05 | 00:00:00 | 6,15 | 6,52 | 6,15 | 6,22 | 2.347.922 | | 2008-08-06 | 00:00:00 | 6,35 | 6,44 | 6,23 | 6,28 | 882.439 | | 2008-08-07 | 00:00:00 | 6,29 | 6,41 | 6,29 | 6,35 | 844.888 | | 2008-08-08 | 00:00:00 | 6,36 | 6,46 | 6,36 | 6,38 | 498.742 | | 2008-08-11 | 00:00:00 | 6,48 | 6,48 | 6,44 | 6,45 | 319.078 | | 2008-08-12 | 00:00:00 | 6,49 | 6,50 | 6,45 | 6,49 | 545.583 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
