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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun de 201918,3418,5618,1918,4018,403.284.200
25 de jun de 201918,6318,6918,1818,2018,202.538.900
24 de jun de 201918,8318,8918,4618,7118,712.487.800
21 de jun de 201918,8119,0018,5818,7018,702.526.600
19 de jun de 201918,6118,7618,4518,6518,652.181.400
18 de jun de 201918,7218,9218,3018,5618,564.882.000
17 de jun de 201918,9618,9618,4618,6018,602.410.000
14 de jun de 201919,0319,1518,8218,9618,961.427.500
13 de jun de 201919,3419,3518,9619,1019,104.712.600
12 de jun de 201919,2719,4019,1019,2919,292.124.500
11 de jun de 201919,5219,5319,1719,2019,202.559.700
10 de jun de 201919,7419,8119,2019,3619,363.169.700
07 de jun de 201920,3020,3619,8119,8219,821.519.300
06 de jun de 201920,3420,3520,0120,1020,103.213.300
05 de jun de 201920,6020,6620,0320,1120,112.992.000
04 de jun de 201919,9221,0819,8520,5620,566.336.400
03 de jun de 201919,8920,1019,5819,6119,612.050.900
31 de mai de 201919,1319,8618,9819,8419,844.526.800
30 de mai de 201918,9919,3318,9019,1019,102.175.300
29 de mai de 201919,1519,2118,8518,9518,952.287.700
28 de mai de 201919,0019,3418,8919,1119,112.244.700
27 de mai de 201918,8019,1418,6918,7018,70795.400
24 de mai de 201919,0519,0918,6218,6218,622.219.600
23 de mai de 201919,1019,1518,9319,0019,004.921.000
22 de mai de 201918,9319,1518,8119,1219,123.584.300
21 de mai de 201918,0018,8718,0018,8018,802.485.800
20 de mai de 201917,3518,1017,2217,9417,942.968.200
17 de mai de 201916,9917,2816,8717,2817,282.966.000
16 de mai de 201917,0017,1316,8516,9916,991.838.000
15 de mai de 201917,1217,2816,8517,1017,102.655.300
14 de mai de 201917,2517,4216,9417,2517,253.073.400
13 de mai de 201917,2017,2717,0017,1217,121.850.600
10 de mai de 201917,6117,7917,2617,3917,391.363.100
09 de mai de 201917,5717,9817,4417,6017,602.301.500
08 de mai de 201917,6117,8817,4417,4417,441.376.900
07 de mai de 201917,4117,6317,1717,6317,631.167.800
06 de mai de 201917,4017,5717,2217,5717,57973.200
03 de mai de 201917,6517,7317,4417,5317,531.711.500
02 de mai de 201917,4817,5117,1517,5017,501.750.100
30 de abr de 201917,7117,8017,4117,5117,512.045.600
29 de abr de 201917,8118,0017,5817,5917,591.672.500
26 de abr de 201917,4017,8017,3217,8017,802.149.900
25 de abr de 201917,4017,6417,0217,5217,522.400.400
24 de abr de 201917,7717,7717,1217,4017,402.357.700
23 de abr de 201917,2417,8517,2017,6817,682.000.600
22 de abr de 201917,0217,1916,8517,1917,191.022.600
18 de abr de 201917,0117,0916,8017,0317,034.614.200
17 de abr de 201917,1317,3216,8417,0117,013.095.100
17 de abr de 20190.061338 Dividendo
16 de abr de 201917,2517,4416,9017,0216,962.662.000
15 de abr de 201916,9517,3016,8217,3017,243.422.500
12 de abr de 201916,7917,4116,3816,8116,756.575.300
11 de abr de 201917,1017,1016,6316,7616,702.112.900
10 de abr de 201917,6017,7416,7417,1017,043.245.700
09 de abr de 201917,8217,8217,5217,6017,542.210.400
08 de abr de 201917,7517,9617,6617,8517,792.002.500
05 de abr de 201917,6017,7017,3017,6917,631.596.800
04 de abr de 201917,2817,5517,0417,5517,492.273.600
03 de abr de 201917,4517,5117,0117,1817,121.331.600
02 de abr de 201917,6417,7817,2117,3017,242.025.800
01 de abr de 201917,1817,6016,9917,5217,464.790.800
29 de mar de 201917,3417,7616,9816,9816,922.709.300
28 de mar de 201916,6617,3716,5217,3117,252.707.200
27 de mar de 201917,3617,3716,6716,6716,613.090.400
26 de mar de 201917,4517,6617,3517,6517,592.267.500
25 de mar de 201916,9017,4316,6017,4017,342.755.500
22 de mar de 201917,1917,3416,9117,1317,072.977.300
21 de mar de 201917,4817,5417,1617,4517,392.302.400
20 de mar de 201917,9317,9417,3917,4017,343.341.000
19 de mar de 201918,1818,2017,7917,8517,791.605.000
18 de mar de 201918,1118,1818,0118,1818,111.047.400
15 de mar de 201917,8918,1917,8518,1118,043.931.800
14 de mar de 201917,9217,9617,7117,8817,822.870.200
13 de mar de 201917,5017,9617,3817,9617,9010.132.600
12 de mar de 201917,7817,7917,3017,3717,313.617.600
11 de mar de 201917,6917,8817,6217,7517,692.271.000
08 de mar de 201917,2517,7117,1717,5917,533.147.700
07 de mar de 201917,2117,2817,0117,2117,151.752.800
06 de mar de 201917,5517,6516,9617,2317,172.439.800
01 de mar de 201917,5017,5817,2117,4617,402.519.200
28 de fev de 201918,5418,6117,1617,3017,246.160.000
27 de fev de 201918,0018,6117,8718,6118,543.116.300
26 de fev de 201918,4718,5318,0318,0317,971.864.600
25 de fev de 201918,5518,6018,3718,5418,471.638.300
22 de fev de 201918,7618,7618,2818,4818,412.335.800
21 de fev de 201918,9919,0118,4318,6018,532.659.100
20 de fev de 201919,1519,2618,7118,9018,833.914.500
19 de fev de 201919,0119,3219,0119,1419,073.315.600
18 de fev de 201919,0019,2718,9619,0118,941.574.200
15 de fev de 201918,6219,2318,5918,9818,916.744.300
14 de fev de 201918,1018,8918,1018,6618,597.709.100
13 de fev de 201918,1818,2117,8018,0517,984.386.800
12 de fev de 201917,8518,1417,7118,1118,043.195.600
11 de fev de 201917,7317,7517,3517,7117,653.628.900
08 de fev de 201917,3217,7917,1917,7217,663.394.800
07 de fev de 201916,9517,4816,8317,3317,274.112.000
06 de fev de 201917,3017,3516,8916,9516,894.107.700
05 de fev de 201917,2817,5317,2217,3917,333.050.600
04 de fev de 201917,2617,4517,1917,2817,222.592.600
01 de fev de 201917,0317,3916,8717,2617,203.599.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...