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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
01 de mar de 201813,4113,9413,3613,5512,582.700.000
28 de fev de 201813,7913,8513,1213,3012,352.408.000
27 de fev de 201813,6713,7913,5013,6712,691.365.600
26 de fev de 201813,9514,0513,5613,6012,631.518.800
23 de fev de 201813,4214,0613,3913,8712,883.502.600
22 de fev de 201813,3413,5013,2013,3512,401.405.000
21 de fev de 201813,4513,5413,3713,4412,482.366.900
20 de fev de 201813,0513,4813,0513,4012,441.999.500
19 de fev de 201813,1513,2012,9413,0912,15813.900
16 de fev de 201813,0513,1313,0013,0912,152.909.800
15 de fev de 201813,3313,3313,0213,0212,092.580.900
14 de fev de 201813,1313,3813,0413,1912,252.512.400
09 de fev de 201813,1613,2112,8213,0012,072.648.300
08 de fev de 201813,4113,5513,1613,1712,231.440.500
07 de fev de 201813,7113,7113,3413,5312,562.962.400
06 de fev de 201813,3013,7213,0413,6612,681.596.400
05 de fev de 201813,7113,7113,3113,3412,39816.900
02 de fev de 201813,6913,7413,5013,7312,751.739.600
01 de fev de 201813,8513,9613,7013,8012,811.012.800
31 de jan de 201814,0114,1613,7113,7112,731.269.100
30 de jan de 201813,9313,9713,6313,9712,971.178.100
29 de jan de 201814,1114,1113,9514,0513,051.118.600
26 de jan de 201813,7514,1113,7214,1113,101.977.300
25 de jan de 201813,6813,6813,6813,6812,70-
24 de jan de 201813,4513,7413,4413,6812,702.830.000
23 de jan de 201813,7913,7913,3413,3912,431.097.300
22 de jan de 201813,6713,7913,5613,7012,72634.700
19 de jan de 201813,5813,7813,4613,5812,61739.000
18 de jan de 201813,5613,6513,3813,6512,671.024.400
17 de jan de 201813,7013,7613,4813,6912,713.427.900
16 de jan de 201813,7713,7713,5713,6312,662.005.300
15 de jan de 201813,7713,9213,5513,6512,671.073.700
12 de jan de 201813,5613,7513,5313,7512,771.191.700
11 de jan de 201813,5213,6713,5013,6512,67699.700
10 de jan de 201813,7113,7613,5213,5212,551.000.100
09 de jan de 201813,7013,8513,4913,8512,861.151.600
08 de jan de 201813,4513,7213,4513,6812,701.018.200
05 de jan de 201813,5513,7113,4613,4612,501.120.600
04 de jan de 201813,6013,7213,5813,5812,612.275.600
03 de jan de 201814,1014,2013,5613,5612,591.928.900
02 de jan de 201814,0014,2013,7914,2013,191.986.300
29 de dez de 201714,0014,0014,0014,0013,00-
28 de dez de 201713,6014,0013,4914,0013,002.797.000
27 de dez de 201713,4513,6013,3213,4912,53611.400
27 de dez de 20170.119949 Dividendo
26 de dez de 201713,5013,5713,3713,4712,40686.300
25 de dez de 201713,5013,5013,5013,5012,42-
22 de dez de 201713,4213,5013,3513,5012,42694.300
21 de dez de 201713,4313,4613,2713,4512,38853.700
20 de dez de 201713,5513,7213,2313,4112,342.714.600
19 de dez de 201713,7113,8513,5613,6412,551.038.600
18 de dez de 201713,7013,8613,6813,7612,661.286.200
15 de dez de 201713,5413,9113,5413,7012,613.202.800
14 de dez de 201713,5413,7313,5013,7012,611.644.500
13 de dez de 201713,8513,9513,5013,6212,532.915.000
12 de dez de 201713,5313,7013,3813,6512,56841.200
11 de dez de 201713,6413,7513,5013,6412,551.153.500
08 de dez de 201713,5913,8513,4013,6012,523.075.300
07 de dez de 201713,5713,7013,4513,4912,412.767.300
06 de dez de 201713,8613,9213,5813,6312,543.410.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...