ENBR3.SA - EDP - Energias do Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 201814,1114,2513,9814,1014,104.137.700
18 de out de 201813,9914,2513,9814,1814,186.793.900
17 de out de 201814,1014,2614,0114,0314,033.270.700
16 de out de 201814,0414,2313,9514,2314,232.790.000
15 de out de 201813,7714,0413,7713,9213,922.831.200
11 de out de 201813,8614,0713,6013,6113,613.328.800
10 de out de 201813,8414,0613,6713,6713,672.205.100
09 de out de 2018------
08 de out de 2018------
05 de out de 201813,9113,9113,7213,8113,812.093.800
04 de out de 201813,6713,8413,4813,8213,822.601.400
03 de out de 2018------
02 de out de 201812,7513,2212,7213,1613,162.627.600
01 de out de 201812,7112,8212,5312,6412,641.161.200
28 de set de 201812,8012,8812,6912,7912,794.895.700
27 de set de 201812,6412,9612,6412,9412,942.095.900
26 de set de 201812,7012,8012,4812,6612,662.611.200
25 de set de 201812,6512,7712,5612,6412,643.211.700
24 de set de 201812,8012,8812,6312,7712,771.739.900
21 de set de 201812,6012,9712,5612,8912,893.228.800
20 de set de 201812,6612,8512,4912,5112,513.736.500
19 de set de 201812,9713,0412,5312,6512,653.513.800
18 de set de 201812,9413,0312,8013,0313,032.159.900
17 de set de 201812,7812,9212,6912,9212,921.978.500
14 de set de 201812,8912,9812,6212,8012,801.628.600
13 de set de 201812,9613,0112,5812,8112,814.302.700
12 de set de 201813,2113,2412,8212,9512,953.133.400
11 de set de 201813,0613,2913,0113,1513,152.648.400
10 de set de 201813,2713,3113,0213,2513,251.919.600
06 de set de 201813,2013,3412,8813,1513,152.083.200
05 de set de 201813,0713,2513,0013,1313,131.431.000
04 de set de 201813,3013,3812,9613,0713,072.665.700
03 de set de 201813,3113,4713,2613,3313,331.059.100
31 de ago de 201813,2013,5713,2013,4113,413.076.000
30 de ago de 201813,4713,6813,2013,2413,242.395.300
29 de ago de 201813,5013,7113,4213,5513,552.633.300
28 de ago de 201813,5313,6413,4313,4813,482.461.800
27 de ago de 201813,6113,7113,4813,5913,592.338.500
24 de ago de 201813,8713,8913,5213,5613,562.411.500
23 de ago de 201813,8513,8913,6013,8713,871.855.700
22 de ago de 201813,7113,9513,5713,9513,951.370.200
21 de ago de 201813,7313,9513,6413,8213,821.940.800
20 de ago de 201813,6013,8013,4113,8013,801.774.800
17 de ago de 201813,7913,7913,5313,7113,712.039.900
16 de ago de 201813,8513,8913,6613,8913,891.726.400
15 de ago de 201813,8013,9713,6613,7713,772.044.600
14 de ago de 201813,7113,9513,6413,9513,951.345.400
13 de ago de 201813,5713,6513,3313,6513,651.530.500
10 de ago de 201813,7713,8913,4013,5013,502.081.500
09 de ago de 201813,9214,0113,7313,8713,871.982.100
08 de ago de 201813,9014,1013,8813,9913,992.292.300
07 de ago de 201814,0114,1413,8213,9013,902.030.100
06 de ago de 201814,1314,1913,9814,0014,001.932.100
03 de ago de 201813,9114,1713,8014,1714,172.278.500
02 de ago de 201814,0014,0513,8313,9713,973.557.600
01 de ago de 201813,5814,2213,5714,1014,104.565.500
31 de jul de 201813,6813,8813,5413,6513,653.464.400
30 de jul de 201813,6813,7813,5113,7013,702.086.500
27 de jul de 201813,7513,8313,2613,6713,671.996.400
26 de jul de 201814,4114,4513,5913,6613,663.651.200
25 de jul de 201813,8614,4813,7614,4014,402.680.500
24 de jul de 201813,9214,0013,7213,9013,901.544.200
23 de jul de 201813,9814,0913,7313,8013,802.737.100
20 de jul de 201813,9414,0313,7913,9413,942.345.000
19 de jul de 201813,9114,0013,5813,7513,752.048.200
18 de jul de 201813,9914,2613,8214,0014,002.067.000
17 de jul de 201813,8613,9913,7413,9913,991.749.900
16 de jul de 201813,9013,9813,7013,8113,811.040.400
13 de jul de 201813,9013,9613,7813,8913,891.624.500
12 de jul de 201813,8013,9013,6413,8713,871.412.300
11 de jul de 201813,8214,0013,7013,7213,721.519.300
10 de jul de 201813,8314,0413,7313,9213,922.328.900
06 de jul de 201813,6313,8213,6113,8013,801.057.700
05 de jul de 201813,9314,0613,6513,7213,721.565.800
04 de jul de 201813,9814,0413,7914,0114,01823.500
03 de jul de 201813,7013,9813,6413,9013,901.648.100
02 de jul de 201813,7413,8013,5413,6413,642.265.500
29 de jun de 201813,8013,8713,5513,8713,873.719.700
28 de jun de 201813,6013,8613,5713,7613,763.437.800
27 de jun de 201813,8014,0113,4813,6513,652.426.600
26 de jun de 201814,2614,3513,7113,8913,892.524.600
25 de jun de 201814,1214,5514,0114,1814,185.066.100
22 de jun de 201813,5214,1713,3314,0514,056.292.400
21 de jun de 201813,3313,6413,1713,4513,454.135.300
20 de jun de 201813,3513,4312,9713,4313,432.533.900
19 de jun de 201812,9513,3512,7813,2013,203.126.000
18 de jun de 201813,0713,0712,7412,9712,971.962.100
15 de jun de 201813,0013,1012,9013,0013,005.008.300
14 de jun de 201813,1613,2512,8213,0013,002.371.800
13 de jun de 201813,1213,1612,8013,0013,002.760.700
12 de jun de 201813,2513,4012,9013,0813,082.905.900
11 de jun de 201812,9313,6312,7213,1513,154.459.600
08 de jun de 201812,7212,8812,2912,8712,872.314.200
07 de jun de 201813,0713,1012,3612,7212,723.741.400
06 de jun de 201813,2013,3912,9313,1713,172.578.500
05 de jun de 201813,5413,7113,2013,3213,322.451.500
04 de jun de 201813,8813,8813,5413,6413,642.900.700
01 de jun de 201813,3913,8213,2413,8213,822.760.900
30 de mai de 201813,1013,2212,8313,2213,223.682.600
29 de mai de 201813,3813,4312,9113,0613,063.424.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...