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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201813,5813,7813,4613,5813,58739.000
18 de jan de 201813,5613,6513,3813,6513,651.024.400
17 de jan de 201813,7013,7613,4813,6913,693.427.900
16 de jan de 201813,7713,7713,5713,6313,632.005.300
15 de jan de 201813,7713,9213,5513,6513,651.073.700
12 de jan de 201813,5613,7513,5313,7513,751.191.700
11 de jan de 201813,5213,6713,5013,6513,65699.700
10 de jan de 201813,7113,7613,5213,5213,521.000.100
09 de jan de 201813,7013,8513,4913,8513,851.151.600
08 de jan de 201813,4513,7213,4513,6813,681.018.200
05 de jan de 201813,5513,7113,4613,4613,461.120.600
04 de jan de 201813,6013,7213,5813,5813,582.275.600
03 de jan de 201814,1014,2013,5613,5613,561.928.900
02 de jan de 201814,0014,2013,7914,2014,201.986.300
01 de jan de 201814,0014,0014,0014,0014,00-
29 de dez de 201714,0014,0014,0014,0014,00-
28 de dez de 201713,6014,0013,4914,0014,002.797.000
27 de dez de 201713,4513,6013,3213,4913,49611.400
27 de dez de 20170.119949 Dividendo
26 de dez de 201713,5013,5713,3713,4713,35686.300
25 de dez de 201713,5013,5013,5013,5013,38-
22 de dez de 201713,4213,5013,3513,5013,38694.300
21 de dez de 201713,4313,4613,2713,4513,33853.700
20 de dez de 201713,5513,7213,2313,4113,292.714.600
19 de dez de 201713,7113,8513,5613,6413,521.038.600
18 de dez de 201713,7013,8613,6813,7613,641.286.200
15 de dez de 201713,5413,9113,5413,7013,583.202.800
14 de dez de 201713,5413,7313,5013,7013,581.644.500
13 de dez de 201713,8513,9513,5013,6213,502.915.000
12 de dez de 201713,5313,7013,3813,6513,53841.200
11 de dez de 201713,6413,7513,5013,6413,521.153.500
08 de dez de 201713,5913,8513,4013,6013,483.075.300
07 de dez de 201713,5713,7013,4513,4913,372.767.300
06 de dez de 201713,8613,9213,5813,6313,513.410.500
05 de dez de 201714,1214,1213,8513,9213,80775.300
04 de dez de 201714,0014,1013,8314,0413,912.470.700
01 de dez de 201713,7914,0313,7913,9713,851.495.400
30 de nov de 201714,2014,2913,8013,8013,683.532.300
29 de nov de 201714,4014,4114,1614,2514,121.720.400
28 de nov de 201714,4714,4714,3014,3214,193.316.700
27 de nov de 201714,4914,6614,2214,3814,251.722.900
24 de nov de 201714,5214,7214,5014,5014,371.481.100
23 de nov de 201714,4714,7814,4714,5814,45896.300
22 de nov de 201714,5114,6014,3914,4814,351.742.600
21 de nov de 201714,6214,6314,4014,5014,371.745.300
20 de nov de 201714,4014,4014,4014,4014,27-
17 de nov de 201714,3014,5414,2514,4014,271.784.400
16 de nov de 201714,3614,5614,2214,3514,223.901.900
15 de nov de 201714,2014,2014,2014,2014,07-
14 de nov de 201714,5214,9414,1314,2014,074.913.600
13 de nov de 201714,4814,7514,4814,5914,461.845.100
10 de nov de 201714,6814,6814,4314,5314,401.667.800
09 de nov de 201714,5814,7614,4414,6214,492.081.700
08 de nov de 201714,4014,6814,3614,6214,493.363.000
07 de nov de 201714,4914,6214,2214,4514,321.980.000
06 de nov de 201714,8414,8614,5114,5114,382.042.800
03 de nov de 201714,6614,8014,5214,6314,503.098.100
02 de nov de 201714,6614,6614,6614,6614,53-
01 de nov de 201714,4914,9414,4314,6614,532.735.200
31 de out de 201714,7914,8114,4014,4014,273.116.500
30 de out de 201714,9214,9714,6414,6714,541.556.000
27 de out de 201714,3915,1514,3615,0014,873.166.200
26 de out de 201714,9114,9414,3614,3614,232.130.000
25 de out de 201714,8914,9414,6714,8714,741.133.600
24 de out de 201714,6514,9214,5314,8214,692.512.200
23 de out de 201715,3015,3014,6114,6114,482.006.300
20 de out de 201715,3815,4915,1715,1715,032.213.600
19 de out de 201715,5815,5815,3015,3015,161.148.600
18 de out de 201715,2215,6115,2115,5815,441.772.400
17 de out de 201715,3515,4115,0415,2015,061.457.200
16 de out de 201715,6915,6915,3215,3215,181.117.400
13 de out de 201715,7515,8515,5515,5615,421.603.700
12 de out de 201715,4915,4915,4915,4915,35-
11 de out de 201715,5415,8115,4515,4915,352.614.400
10 de out de 201715,3415,6315,3015,5915,451.966.500
09 de out de 201715,3515,5015,1715,2415,101.429.600
06 de out de 201715,2615,4915,1715,3515,211.538.400
05 de out de 201715,4515,7515,4015,4015,261.156.800
04 de out de 201715,2215,5215,1715,3715,23857.200
03 de out de 201715,0215,3815,0215,1615,031.431.000
02 de out de 201715,1015,3315,0015,0014,871.046.000
29 de set de 201715,1015,3614,9415,1415,012.574.600
28 de set de 201715,3015,5015,0015,0014,871.904.100
27 de set de 201715,2715,3315,0215,3315,191.783.600
26 de set de 201715,1115,4715,0615,2115,072.296.300
25 de set de 201715,3015,3515,0215,1014,971.103.100
22 de set de 201715,4015,6515,2715,2715,131.314.800
21 de set de 201715,6515,7915,4915,4915,351.356.400
20 de set de 201715,8815,9115,5715,6515,51881.700
19 de set de 201715,8315,8815,5215,7015,561.148.200
18 de set de 201716,1516,1515,7415,7715,631.110.100
15 de set de 201715,5016,1015,4816,1015,962.872.600
14 de set de 201715,4915,7015,4515,5215,381.328.400
13 de set de 201715,7315,7415,4615,4915,351.152.100
12 de set de 201715,4415,7715,4315,6915,551.100.700
11 de set de 201715,4115,6115,4115,4615,321.292.600
08 de set de 201715,3115,4415,2415,3315,191.455.000
07 de set de 201715,2515,2515,2515,2515,11-
06 de set de 201715,4215,4715,2115,2515,111.228.600
05 de set de 201715,3515,5915,2415,2615,121.311.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...