Mercado abrirá em 6 h 7 min

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,52-0,31 (-1,25%)
No fechamento: 04:00PM EDT
24,52 0,00 (0,00%)
Pós-fechamento: 07:17PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202424,8924,9524,4424,5224,52191.100
23 de jul. de 202424,6024,9724,3424,8324,83275.200
22 de jul. de 202424,2924,7124,2324,6924,69430.400
19 de jul. de 202424,3924,4223,9824,0624,06461.100
18 de jul. de 202424,9125,0424,3124,3924,39353.100
17 de jul. de 202425,7725,8924,7924,8624,86448.500
16 de jul. de 202425,7426,0025,3225,9025,90355.200
15 de jul. de 202426,8927,3025,5325,6325,63623.900
12 de jul. de 202427,3227,3426,8927,1827,18371.600
11 de jul. de 202426,5027,3526,4327,1627,16429.600
10 de jul. de 202425,4826,3925,4726,3426,34277.400
09 de jul. de 202425,1425,6225,0925,4825,48151.700
08 de jul. de 202425,4025,5725,1325,2825,28202.600
05 de jul. de 202426,0526,1125,3525,4025,40347.500
03 de jul. de 202425,0425,6324,9725,3725,37201.400
02 de jul. de 202424,5124,8624,2324,8024,80389.600
01 de jul. de 202425,0025,2524,3524,4724,47409.500
28 de jun. de 202426,3526,3524,6824,7724,77527.200
27 de jun. de 202425,2526,2725,2226,1826,18289.300
26 de jun. de 202425,8725,9325,3225,3925,39289.200
25 de jun. de 202425,5826,0725,3726,0726,07390.700
24 de jun. de 202424,5225,8124,5225,6225,62816.700
21 de jun. de 202424,6724,8824,4224,5224,52790.700
20 de jun. de 202425,2525,2524,5624,7024,70539.600
18 de jun. de 202424,7725,1824,5925,1325,13372.200
17 de jun. de 202425,1425,1824,7524,9424,94350.300
14 de jun. de 202425,3525,4624,6725,2225,22498.100
13 de jun. de 202425,5725,8925,2925,6325,63375.000
12 de jun. de 202426,7126,8725,5425,6625,66829.800
11 de jun. de 202426,8326,9426,1026,1526,15381.500
10 de jun. de 202426,3827,4526,3427,0627,06421.400
07 de jun. de 202427,2627,5926,5826,6326,63374.900
06 de jun. de 202427,9227,9827,3927,8127,81373.700
05 de jun. de 202427,6127,9727,4927,9327,93190.000
04 de jun. de 202427,7427,8127,3927,5027,50269.600
03 de jun. de 202427,9528,1627,4528,0428,04367.200
31 de mai. de 202427,4327,9527,2127,8727,87418.800
31 de mai. de 20240.355 Dividendo
30 de mai. de 202426,7327,6426,7227,5427,19696.000
29 de mai. de 202427,4127,4126,5126,5326,19330.900
28 de mai. de 202428,7028,8027,6727,7527,39505.000
24 de mai. de 202428,0628,8127,9628,6028,23425.000
23 de mai. de 202428,5728,5727,8727,9827,62650.300
22 de mai. de 202427,9728,6927,8128,4228,05487.500
21 de mai. de 202427,6728,1527,6027,9627,60222.700
20 de mai. de 202427,8228,0527,3927,7527,39146.200
17 de mai. de 202428,0028,0527,5827,8627,50306.300
16 de mai. de 202427,9028,1827,8527,9527,59304.100
15 de mai. de 202427,1928,0026,9927,9927,63497.700
14 de mai. de 202427,3227,5126,5126,7326,39810.000
13 de mai. de 202427,9228,2527,3227,3326,98822.200
10 de mai. de 202427,7928,3227,4927,9327,57524.700
09 de mai. de 202426,8927,8226,7627,5627,20420.400
08 de mai. de 202426,2226,9126,0026,8926,54457.500
07 de mai. de 202426,7526,7726,1526,3526,01701.300
06 de mai. de 202425,9726,7325,8826,6526,31838.000
03 de mai. de 202425,0026,3724,6525,7825,451.359.500
02 de mai. de 202423,6024,6823,6024,6624,34764.700
01 de mai. de 202421,7323,7421,2823,3023,001.708.200
30 de abr. de 202421,2821,3620,8921,0120,74686.700
29 de abr. de 202421,5621,6921,2821,3821,10650.900
26 de abr. de 202421,4521,6521,2521,3421,06515.600
25 de abr. de 202421,7221,7821,1821,3021,03805.800
24 de abr. de 202421,7322,0421,5321,6621,38793.300
23 de abr. de 202421,0021,9720,9521,6621,381.117.700
22 de abr. de 202420,8821,2020,7521,0620,79362.600
19 de abr. de 202420,6420,8520,5620,7720,501.000.800
18 de abr. de 202420,2920,6920,2820,5820,31651.800
17 de abr. de 202420,2520,3519,9520,2519,99492.800
16 de abr. de 202420,4220,4219,9220,0119,75739.500
15 de abr. de 202421,2321,2520,4320,5120,25766.100
12 de abr. de 202421,6821,7720,9621,0420,77525.900
11 de abr. de 202422,2122,2521,7121,7621,48415.000
10 de abr. de 202422,2522,4621,9021,9421,66431.200
09 de abr. de 202423,0023,0922,6822,8822,59386.200
08 de abr. de 202422,5022,9522,4322,8822,59420.300
05 de abr. de 202422,8422,8422,2822,3922,10479.100
04 de abr. de 202423,0523,3322,6322,8522,56503.700
03 de abr. de 202422,8822,9822,4022,6022,31396.700
02 de abr. de 202423,0223,2022,7023,0222,72420.800
01 de abr. de 202423,3623,4922,8723,1222,82486.100
28 de mar. de 202423,0923,4122,8823,2322,93526.300
27 de mar. de 202422,8723,3222,8223,1522,85489.300
26 de mar. de 202422,9423,1722,5422,8722,58454.600
25 de mar. de 202423,0023,2522,8122,9022,60882.200
22 de mar. de 202422,4523,1422,4523,0022,70919.300
21 de mar. de 202422,6522,8422,3722,5422,25469.200
20 de mar. de 202421,9522,6721,8622,5222,23357.100
19 de mar. de 202422,0022,4221,8521,9821,70402.600
18 de mar. de 202422,6422,7022,0422,0621,78680.700
15 de mar. de 202422,7422,8122,2722,7122,42599.300
14 de mar. de 202422,9423,2122,5422,7422,45401.300
13 de mar. de 202423,1923,4622,8622,9522,65385.600
12 de mar. de 202423,8223,8723,1823,2122,91284.500
11 de mar. de 202423,8024,2823,7723,8123,50430.000
08 de mar. de 202424,2024,3523,7723,9323,62343.700
07 de mar. de 202422,9424,2222,9124,1823,87651.000
06 de mar. de 202422,5522,8622,4022,8022,51671.400
05 de mar. de 202422,3922,8822,2122,3522,06518.400
04 de mar. de 202422,7822,8722,2522,5322,24534.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...