Mercado fechado

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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,98-0,31 (-1,69%)
No fechamento: 5:09PM BRT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 202018,1118,2517,8417,9817,982.257.400
06 de ago de 202017,8518,2917,7418,2918,291.884.800
05 de ago de 202018,0618,1517,6517,8217,822.241.100
04 de ago de 202018,2918,4117,7417,9317,932.729.200
03 de ago de 202018,6418,6818,2418,3418,342.374.500
31 de jul de 202018,6418,9418,3818,5618,562.690.600
30 de jul de 202018,2818,6818,1818,5218,522.200.300
29 de jul de 202018,2118,5418,1418,4018,401.858.800
28 de jul de 202018,4818,5018,1018,1318,131.802.100
27 de jul de 202018,3318,7218,2518,4918,493.379.600
24 de jul de 202017,9018,4717,7018,3618,363.291.600
23 de jul de 202018,1218,3717,9517,9517,951.738.200
22 de jul de 202017,9918,2317,9718,1118,111.970.300
21 de jul de 202018,3718,3817,9517,9517,952.260.100
20 de jul de 202018,2618,5418,1218,3018,302.127.200
17 de jul de 202017,6118,1017,5618,0818,082.976.400
16 de jul de 202017,7017,8617,4117,5617,564.687.000
15 de jul de 202017,6717,7417,4517,7117,713.013.500
14 de jul de 202017,6017,7317,4317,4817,481.981.900
13 de jul de 202017,8917,9217,5117,6217,622.095.700
10 de jul de 202017,7817,8317,5917,7217,721.408.800
09 de jul de 202017,9418,2017,7317,7617,761.844.500
08 de jul de 202017,8018,1517,8017,9517,951.820.500
07 de jul de 202018,0218,1517,6717,6917,692.431.800
06 de jul de 202018,2918,4617,8717,9617,963.470.300
03 de jul de 202017,6518,2217,6518,1518,151.494.700
02 de jul de 202018,1518,3017,6317,6517,653.093.500
01 de jul de 202017,5018,0617,4917,9017,903.496.300
30 de jun de 202017,3617,6717,2717,4217,423.205.500
29 de jun de 202017,4017,6017,3517,4517,451.987.800
26 de jun de 202017,6917,7017,2217,4017,401.921.000
25 de jun de 202017,6017,7117,3417,7017,701.536.000
24 de jun de 202017,5517,7017,2117,5517,551.739.100
23 de jun de 202018,3018,3417,5617,5617,562.837.000
22 de jun de 202018,2818,3417,9117,9217,921.719.900
19 de jun de 202018,1318,3718,0218,2018,204.321.600
18 de jun de 202018,2318,3317,9517,9517,951.638.100
17 de jun de 202017,6818,5317,6618,2618,262.245.700
16 de jun de 202018,2318,2317,5417,6217,621.906.900
15 de jun de 202017,8417,9617,4517,7717,772.074.300
12 de jun de 202017,6618,1117,3318,1118,113.148.300
10 de jun de 202018,7018,7718,1118,1418,142.090.500
09 de jun de 202018,2418,6318,0718,5518,552.164.900
08 de jun de 202018,0818,4317,9018,3218,322.001.900
05 de jun de 202018,2518,2517,8017,8017,802.028.500
04 de jun de 202017,9018,2217,6817,7217,721.613.500
03 de jun de 202018,2218,4617,9117,9717,973.679.600
02 de jun de 202017,7818,0317,4817,9517,952.451.200
01 de jun de 202017,7117,7817,4517,5717,571.938.800
29 de mai de 202017,4317,9017,2317,6717,673.935.700
28 de mai de 202017,4517,4917,2617,4117,412.504.500
27 de mai de 202017,3517,7317,1017,3017,302.690.700
26 de mai de 202017,8117,8216,9917,1717,176.227.200
25 de mai de 202016,7917,2816,6317,2217,222.215.400
22 de mai de 202016,2816,5716,0716,3116,312.227.300
21 de mai de 202015,8616,4215,7616,3516,352.438.500
20 de mai de 202016,2316,2915,7415,7415,742.435.900
19 de mai de 202016,0116,4915,9215,9815,982.976.700
18 de mai de 202016,0516,4515,5916,2316,232.483.500
15 de mai de 202015,4615,9615,3215,6315,632.909.600
14 de mai de 202015,1615,8814,8215,7615,763.126.900
13 de mai de 202015,5315,6315,0215,2915,292.747.800
12 de mai de 202015,5015,9115,4715,4715,472.219.600
11 de mai de 202016,0016,2115,5115,5115,513.057.000
08 de mai de 202016,3116,3416,0216,0816,083.038.200
07 de mai de 202016,9016,9315,9315,9715,973.784.000
06 de mai de 202016,9216,9616,5116,8316,832.817.900
05 de mai de 202017,2017,2916,8516,8516,851.560.700
04 de mai de 202016,5217,1816,4816,9416,944.030.300
30 de abr de 202016,7717,1916,6217,0017,007.480.700
29 de abr de 202017,1617,2216,6416,9716,972.511.800
28 de abr de 202017,0017,4516,8716,8716,871.705.000
27 de abr de 202016,5016,8816,1316,5716,571.953.900
24 de abr de 202016,8616,8915,5016,0116,014.764.900
23 de abr de 202017,7417,8416,7516,9516,952.446.300
22 de abr de 202017,2317,7016,9117,5517,553.002.400
20 de abr de 202016,5117,1916,3217,1917,193.220.000
17 de abr de 202017,3417,5616,6716,8016,803.414.600
16 de abr de 202017,1517,1816,5616,9316,933.030.000
15 de abr de 202016,6017,3116,4217,1017,103.019.500
14 de abr de 202016,5517,3716,4616,9716,972.549.800
13 de abr de 202016,0416,5515,6716,3916,392.662.900
09 de abr de 202016,2016,6716,0616,0916,092.991.700
08 de abr de 202016,0616,4215,7215,9415,942.340.600
07 de abr de 202016,6517,1215,8815,8815,882.895.700
06 de abr de 202015,2416,0615,2415,7115,712.669.400
03 de abr de 202015,3015,3114,5014,6114,614.296.700
02 de abr de 202015,4916,1014,9915,2215,223.506.600
01 de abr de 202015,4015,8415,3115,5015,502.527.600
01 de abr de 20200.194262 Dividendo
31 de mar de 202016,1616,9915,9416,2816,094.229.800
30 de mar de 202015,4516,3215,3616,2916,102.706.800
27 de mar de 202015,5015,8415,3015,5015,323.545.900
26 de mar de 202014,7916,5114,7916,1015,915.395.300
25 de mar de 202014,1115,0913,9314,6114,445.012.800
24 de mar de 202014,4014,8214,0014,0813,915.572.700
23 de mar de 202014,3014,4313,1913,7913,636.111.000
20 de mar de 202014,9715,1214,0714,3314,167.931.300
19 de mar de 202015,0015,2014,1014,7814,606.565.700
18 de mar de 202016,0016,7114,4515,3615,185.199.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...