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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201813,9414,0313,7913,9413,942.345.000
19 de jul de 201813,9114,0013,5813,7513,752.048.200
18 de jul de 201813,9914,2613,8214,0014,002.067.000
17 de jul de 201813,8613,9913,7413,9913,991.749.900
16 de jul de 201813,9013,9813,7013,8113,811.040.400
13 de jul de 201813,9013,9613,7813,8913,891.624.500
12 de jul de 201813,8013,9013,6413,8713,871.412.300
11 de jul de 201813,8214,0013,7013,7213,721.519.300
10 de jul de 201813,8314,0413,7313,9213,922.328.900
09 de jul de 201813,8013,8013,8013,8013,80-
06 de jul de 201813,6313,8213,6113,8013,801.057.700
05 de jul de 201813,9314,0613,6513,7213,721.565.800
04 de jul de 201813,9814,0413,7914,0114,01823.500
03 de jul de 201813,7013,9813,6413,9013,901.648.100
02 de jul de 201813,7413,8013,5413,6413,642.265.500
29 de jun de 201813,8013,8713,5513,8713,873.719.700
28 de jun de 201813,6013,8613,5713,7613,763.437.800
27 de jun de 201813,8014,0113,4813,6513,652.426.600
26 de jun de 201814,2614,3513,7113,8913,892.524.600
25 de jun de 201814,1214,5514,0114,1814,185.066.100
22 de jun de 201813,5214,1713,3314,0514,056.292.400
21 de jun de 201813,3313,6413,1713,4513,454.135.300
20 de jun de 201813,3513,4312,9713,4313,432.533.900
19 de jun de 201812,9513,3512,7813,2013,203.126.000
18 de jun de 201813,0713,0712,7412,9712,971.962.100
15 de jun de 201813,0013,1012,9013,0013,005.008.300
14 de jun de 201813,1613,2512,8213,0013,002.371.800
13 de jun de 201813,1213,1612,8013,0013,002.760.700
12 de jun de 201813,2513,4012,9013,0813,082.905.900
11 de jun de 201812,9313,6312,7213,1513,154.459.600
08 de jun de 201812,7212,8812,2912,8712,872.314.200
07 de jun de 201813,0713,1012,3612,7212,723.741.400
06 de jun de 201813,2013,3912,9313,1713,172.578.500
05 de jun de 201813,5413,7113,2013,3213,322.451.500
04 de jun de 201813,8813,8813,5413,6413,642.900.700
01 de jun de 201813,3913,8213,2413,8213,822.760.900
30 de mai de 201813,1013,2212,8313,2213,223.682.600
29 de mai de 201813,3813,4312,9113,0613,063.424.400
28 de mai de 201813,9013,9913,0913,2413,242.633.800
25 de mai de 201813,6413,8613,4713,8413,843.732.400
24 de mai de 201813,4513,6313,2913,5513,553.660.900
23 de mai de 201813,7013,7113,3913,4413,442.364.400
22 de mai de 201813,5913,8713,4513,7513,753.477.700
21 de mai de 201813,4513,6413,2613,4313,434.888.500
18 de mai de 201813,5513,6813,1113,3413,345.177.400
17 de mai de 201813,5013,9613,4513,6813,6810.239.000
16 de mai de 201813,4613,6213,4313,5513,554.014.100
15 de mai de 201813,7014,1013,4213,4913,494.556.300
14 de mai de 201813,9014,1313,6513,9013,9011.119.400
11 de mai de 201813,5015,6013,2815,6015,6013.012.500
10 de mai de 201813,2513,8113,2513,5013,503.692.000
09 de mai de 201813,3213,3213,0013,0113,011.389.600
08 de mai de 201813,2413,3913,1013,2513,251.399.200
07 de mai de 201813,2013,3913,1613,3313,331.741.000
04 de mai de 201813,3313,4713,1613,1613,161.587.900
03 de mai de 201813,5313,6313,3513,3513,351.497.600
02 de mai de 201813,7913,8813,5113,5813,581.543.100
30 de abr de 201814,0914,0913,8113,8913,891.053.700
27 de abr de 201813,8914,0713,8314,0614,061.619.400
26 de abr de 201813,2213,8913,2013,7613,761.629.600
25 de abr de 201813,2713,4213,2013,2713,272.015.000
24 de abr de 201813,5013,5813,3613,3813,381.565.500
23 de abr de 201813,5213,6613,3613,5013,501.131.500
20 de abr de 201813,6513,7513,5113,5513,55969.300
19 de abr de 201813,7013,7513,4913,7513,751.891.400
18 de abr de 201814,1014,3513,6513,6513,654.087.400
17 de abr de 201813,5114,0513,5114,0414,042.793.600
16 de abr de 201813,4513,6113,4113,5213,521.393.500
13 de abr de 201813,4613,6313,4513,4513,451.455.500
12 de abr de 201813,5713,7613,4813,5213,522.433.600
11 de abr de 201813,7513,7513,3413,5013,503.354.000
10 de abr de 201812,9713,8012,9713,7713,773.638.300
10 de abr de 20180.485702 Dividendo
09 de abr de 201813,2513,5113,2513,4512,963.937.000
06 de abr de 201813,2513,4313,1613,2212,741.063.100
05 de abr de 201813,3913,5013,2413,3312,851.071.700
05 de abr de 20180.485702 Dividendo
04 de abr de 201813,1013,4013,0813,2512,301.744.400
03 de abr de 201813,3013,3513,1113,1512,211.602.600
02 de abr de 201813,2213,3913,0413,2812,331.677.600
29 de mar de 201813,2013,4013,1813,3112,361.026.000
28 de mar de 201813,2813,3213,0413,1712,231.926.800
27 de mar de 201813,5313,6013,3313,4012,441.033.800
26 de mar de 201813,6913,6913,4713,5312,56913.000
23 de mar de 201813,4513,6213,2713,5912,621.990.300
22 de mar de 201813,5813,8013,4313,5512,581.445.500
21 de mar de 201813,5013,6113,4013,5412,571.503.200
20 de mar de 201813,5313,5613,4013,5512,581.325.600
19 de mar de 201813,4813,7013,4513,4912,531.934.200
16 de mar de 201813,6513,7113,5013,5012,543.226.900
15 de mar de 201813,5113,6813,4213,6812,701.805.500
14 de mar de 201813,8513,8513,4013,6012,631.347.900
13 de mar de 201813,9814,0013,6913,7712,79883.900
12 de mar de 201813,8313,9413,7413,9212,931.104.700
09 de mar de 201813,6413,7513,6013,7512,772.793.800
08 de mar de 201813,5913,7113,5213,5712,60812.500
07 de mar de 201813,7013,7113,4413,5912,621.316.900
06 de mar de 201813,9013,9013,5313,6412,671.445.200
05 de mar de 201813,8913,8913,7013,8212,831.676.700
02 de mar de 201813,5013,8713,2413,8312,841.182.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...