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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de nov de 201919,1019,1918,8819,0019,001.982.300
18 de nov de 201919,2219,3019,0119,1019,101.779.300
14 de nov de 201919,0119,2218,9419,1519,151.741.000
13 de nov de 201918,9019,0118,7618,8818,881.501.300
12 de nov de 201918,7018,9618,5718,9618,969.617.000
11 de nov de 201918,7718,8018,4918,7218,722.475.300
08 de nov de 201918,9818,9818,5818,7718,772.838.900
07 de nov de 201918,8819,0318,8318,9818,981.260.200
06 de nov de 201918,8619,0718,6918,8718,872.188.500
05 de nov de 201919,1019,1718,6218,8018,803.593.700
04 de nov de 201918,9319,1718,9219,0019,001.385.400
01 de nov de 201918,9819,0718,8318,9018,901.538.900
31 de out de 201918,9018,9718,6818,9718,971.578.100
30 de out de 201918,6618,8618,6618,8618,861.734.900
29 de out de 201918,5819,0618,5718,6518,653.073.500
28 de out de 201918,1218,6318,0518,5118,512.966.100
25 de out de 201918,4618,5218,0118,0618,063.505.900
24 de out de 201918,5818,7018,2518,3718,373.378.400
23 de out de 201919,0919,1918,6918,7418,742.439.500
22 de out de 201919,2519,3218,9719,0019,002.669.200
21 de out de 201919,0019,2318,8619,2319,231.786.200
18 de out de 201918,8518,9918,7618,9918,992.977.400
17 de out de 201918,9018,9018,6218,8518,852.237.000
16 de out de 201918,6819,0018,3218,8718,872.135.600
15 de out de 201918,8118,8718,6018,6918,693.094.400
14 de out de 201919,0319,0618,7518,7518,758.251.100
11 de out de 201918,8919,2018,7918,9418,941.493.700
10 de out de 201918,8718,8918,5518,5918,591.660.500
09 de out de 201918,9819,1918,7718,8618,861.433.300
08 de out de 201918,7019,1818,5518,9918,993.342.300
07 de out de 201919,1719,1718,6718,6818,681.963.000
04 de out de 201919,2219,2618,8619,2619,26961.500
03 de out de 201919,0919,1318,8019,1219,121.328.200
02 de out de 201919,3019,3018,9619,0519,051.798.300
01 de out de 201919,7019,7019,2519,3519,351.492.600
30 de set de 201919,1519,6019,1519,6019,601.813.100
27 de set de 201919,3019,4219,1119,1119,11888.000
26 de set de 201919,2119,4219,0719,3019,302.381.200
25 de set de 201919,1219,2418,7619,1219,122.217.600
24 de set de 201919,4619,4819,0619,0619,061.534.900
23 de set de 201919,3319,5119,2519,3319,331.735.500
20 de set de 201919,6619,6619,2019,2519,252.539.300
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...