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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201919,5519,7919,4919,6219,621.663.800
18 de set de 201919,5119,6919,2919,4219,421.182.100
17 de set de 201919,2719,4919,2719,4919,491.442.800
16 de set de 201919,4519,6819,2419,3019,301.116.600
13 de set de 201919,8419,8419,2919,3819,381.225.500
12 de set de 201919,7919,8519,5819,7419,741.344.200
11 de set de 201919,3619,6619,2619,6619,661.976.200
10 de set de 201919,2819,3419,0619,3019,301.550.900
09 de set de 201919,7619,8319,1019,2419,242.890.000
06 de set de 201919,9520,0219,6319,7119,71999.100
05 de set de 201920,0020,3519,7819,8819,881.262.600
04 de set de 201920,1020,1319,7619,8219,821.531.000
03 de set de 201920,1720,1919,8219,8319,831.759.200
02 de set de 201920,0020,3619,8820,1520,151.631.000
30 de ago de 201919,6220,1019,5420,1020,103.101.800
29 de ago de 201919,4219,6519,4119,4519,452.548.200
28 de ago de 201919,5619,5619,1519,3619,361.819.500
27 de ago de 201919,5019,7419,1219,4419,442.453.600
26 de ago de 201919,3719,5119,1219,2919,295.865.400
23 de ago de 201919,3419,5319,0119,0819,081.455.000
22 de ago de 201919,5519,6619,4019,6019,601.686.800
21 de ago de 201919,6019,6819,2619,5919,591.852.000
20 de ago de 201919,6719,7219,1619,3519,354.128.600
19 de ago de 201919,7519,9219,4819,7519,754.380.100
16 de ago de 201919,6119,8519,3819,8519,853.001.200
15 de ago de 201920,0020,0119,2319,4819,484.224.600
14 de ago de 201920,4220,4819,7619,9019,903.183.800
13 de ago de 201920,4220,6920,2720,4220,423.516.600
12 de ago de 201920,6020,6020,0320,4220,422.451.800
09 de ago de 201920,6020,7920,4520,6120,612.072.000
08 de ago de 201920,3320,7620,2820,5620,563.204.700
07 de ago de 201920,3020,3019,7120,2520,253.902.400
06 de ago de 201919,7720,3019,7120,3020,303.502.600
05 de ago de 201919,7619,7919,5219,7619,763.811.300
02 de ago de 201919,6219,9919,5119,8519,852.838.400
01 de ago de 201919,4019,7819,2619,6019,605.356.800
31 de jul de 201919,2819,5519,1019,2919,293.293.500
30 de jul de 201919,3219,3719,0019,2819,282.362.200
29 de jul de 201919,3619,3918,9519,3019,301.564.500
26 de jul de 201919,1719,4019,1019,2619,262.096.300
25 de jul de 201919,4819,4918,7319,0719,075.159.800
24 de jul de 201919,6719,7419,3519,5519,551.706.600
23 de jul de 201919,7919,8819,4719,6719,673.273.800
22 de jul de 201919,2519,6219,2519,6219,623.400.900
19 de jul de 201919,3019,4518,9319,1919,191.937.300
18 de jul de 201919,3019,4919,0819,2419,241.783.700
17 de jul de 201919,2019,4319,0119,2519,251.559.300
16 de jul de 201919,5019,5819,1119,1519,151.728.100
15 de jul de 201919,7519,9119,3819,4019,401.349.100
12 de jul de 201920,0220,1419,4719,6419,641.675.000
11 de jul de 201920,0520,0619,7619,9019,901.614.000
10 de jul de 201919,7520,0719,6519,9619,962.811.700
08 de jul de 201919,5319,8219,4819,6519,652.355.600
05 de jul de 201919,7019,7319,2319,4819,483.308.000
04 de jul de 201919,4019,7719,3719,6219,622.153.300
03 de jul de 201918,9019,3018,5319,3019,302.464.300
02 de jul de 201918,7819,0318,7318,8518,852.104.700
01 de jul de 201919,1819,1818,6618,6618,662.679.800
28 de jun de 201919,2019,2818,9018,9018,904.285.800
27 de jun de 201918,3919,0618,2119,0619,062.983.500
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...