Mercado fechado

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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
19,68-0,37 (-1,85%)
No fechamento: 7:08PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan de 202120,0420,1319,6019,6819,681.381.400
20 de jan de 202120,2020,2619,7719,9019,901.105.100
19 de jan de 202120,2420,4020,0220,1720,171.792.500
18 de jan de 202120,4920,5820,0820,1620,161.354.600
15 de jan de 202120,3820,6220,1820,5620,561.598.200
14 de jan de 202119,9720,6519,9620,5020,504.522.600
13 de jan de 202119,6819,9419,5419,8919,893.088.400
12 de jan de 202119,4019,8019,3319,6819,683.173.500
11 de jan de 202119,2419,5419,1319,3119,313.203.100
08 de jan de 202118,6319,4818,6119,3319,332.796.300
07 de jan de 202119,0719,0718,5118,5618,563.339.200
06 de jan de 202119,1319,2218,8019,0619,062.809.500
05 de jan de 202119,2519,3218,9019,1019,104.229.500
05 de jan de 20210.271192 Dividendo
04 de jan de 202119,9719,9919,4119,5619,292.749.900
30 de dez de 202019,8519,9519,6419,6519,384.501.700
29 de dez de 202020,0220,0619,7419,8319,561.960.700
28 de dez de 202019,6919,8919,5519,8319,561.616.500
23 de dez de 202019,5619,7319,4719,5419,271.265.900
22 de dez de 202019,5419,6919,4519,5119,241.449.400
21 de dez de 202019,4819,7219,1019,5019,232.325.200
18 de dez de 202019,9219,9719,7819,8119,541.517.900
17 de dez de 202019,9220,1719,7619,8419,562.678.100
16 de dez de 202019,8920,0719,6219,8619,583.288.700
15 de dez de 202019,5119,9819,3619,8619,583.696.900
14 de dez de 202019,7520,0019,4819,5119,242.198.300
11 de dez de 202019,3019,8219,1919,6519,382.143.400
10 de dez de 202019,3119,4719,0019,3019,032.630.400
09 de dez de 202019,2019,2919,0019,2418,972.643.300
08 de dez de 202019,1719,3419,0719,1518,882.007.000
07 de dez de 202019,2019,3018,9519,1718,904.145.600
04 de dez de 202019,5019,5519,1619,1618,891.640.600
03 de dez de 202019,0019,6519,0019,3919,123.617.100
02 de dez de 202018,8219,2118,7818,9118,652.326.400
01 de dez de 202018,7318,8618,5518,8218,563.447.700
30 de nov de 202018,8919,0318,5518,5518,293.621.700
27 de nov de 202018,8318,8918,6318,8118,551.478.000
26 de nov de 202018,5018,8618,3618,8218,562.650.700
25 de nov de 202018,5318,6818,4618,5018,242.248.800
24 de nov de 202018,3118,6018,2618,5218,263.311.700
23 de nov de 202018,5018,5518,2518,3018,052.473.400
19 de nov de 202018,9219,0818,7618,7618,502.925.200
18 de nov de 202019,0019,1318,8018,8418,582.401.000
17 de nov de 202018,9519,1718,7118,9918,732.914.700
16 de nov de 202019,1119,3018,9218,9718,714.113.400
13 de nov de 202018,6419,0618,6018,9918,731.881.300
12 de nov de 202018,7819,2318,5718,6018,345.298.900
11 de nov de 202018,6918,8818,4818,7818,523.574.900
10 de nov de 202018,8018,9318,5518,7118,452.598.700
09 de nov de 202018,9019,0918,6518,7718,513.610.400
06 de nov de 202018,3418,6518,2718,6218,361.325.300
05 de nov de 202018,0818,5018,0718,3918,142.815.700
04 de nov de 202017,4417,8917,3617,8517,602.307.500
03 de nov de 202017,3017,4217,1817,3317,094.646.900
30 de out de 202017,4517,4516,9917,0016,764.589.500
29 de out de 202017,5117,5317,0717,4717,233.735.300
28 de out de 202017,9517,9617,3917,5017,262.913.800
27 de out de 202018,0818,3718,0318,1117,862.589.300
26 de out de 202018,1218,3617,9518,0317,783.548.300
23 de out de 202018,2318,2518,0418,0617,813.242.500
22 de out de 202018,1818,3718,0118,2417,994.065.400
21 de out de 202018,1418,2117,9818,1517,903.770.300
20 de out de 202018,0018,1617,8718,1017,853.848.500
19 de out de 202018,0518,1517,8617,9217,673.224.400
16 de out de 202017,9818,1717,9017,9317,683.219.500
15 de out de 202017,8718,2217,8117,9817,735.450.200
14 de out de 202017,8018,1917,7418,0317,783.409.800
13 de out de 202017,7818,0517,6117,7617,512.653.300
09 de out de 202017,8018,0217,6817,7417,492.782.700
08 de out de 202017,6117,9817,5117,8417,593.197.000
07 de out de 202017,6017,7517,3317,5317,292.412.300
06 de out de 202017,5917,7617,4717,5517,312.743.500
05 de out de 202017,6817,6817,2617,5017,266.011.100
02 de out de 202017,6517,8117,4117,5017,261.845.000
01 de out de 202017,5417,6917,2717,6417,403.125.000
30 de set de 202017,6417,6917,3117,4117,174.505.900
29 de set de 202017,7017,7217,3617,5417,304.479.700
28 de set de 202018,0918,1517,5117,6417,403.065.600
25 de set de 202017,9018,0417,7518,0417,793.545.500
24 de set de 202017,9418,2317,8317,9617,712.178.500
23 de set de 202018,2218,3617,8217,8717,622.200.100
22 de set de 202018,2518,4018,0618,2417,991.888.600
21 de set de 202018,0018,3217,7618,2618,013.570.600
18 de set de 202018,5018,5318,0718,0817,832.939.200
17 de set de 202018,4918,6418,4018,5518,292.021.500
16 de set de 202018,6618,7718,5318,5718,311.788.100
15 de set de 202018,5418,8018,3718,6018,342.613.200
14 de set de 202018,4418,6618,3118,4718,212.006.900
11 de set de 202018,7218,7718,0718,3018,052.818.500
10 de set de 202019,2219,3118,6818,6818,421.795.700
09 de set de 202018,9619,4318,9619,1218,852.384.700
08 de set de 202018,8418,9818,7118,8118,553.222.000
04 de set de 202018,8018,9918,4918,9018,643.299.900
03 de set de 202018,9219,1118,4418,7818,528.201.300
02 de set de 202019,0319,1018,6518,8118,553.520.200
01 de set de 202018,7719,7318,7718,9918,735.170.600
31 de ago de 202018,1018,9218,1018,6918,4311.021.600
28 de ago de 202017,2117,6317,1517,5317,292.552.700
27 de ago de 202017,3317,4617,1017,1416,902.127.400
26 de ago de 202017,6917,8017,1117,3017,062.296.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...