Mercados españoles abiertos en 20 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
22,30-0,24 (-1,06%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 202222,6522,6522,1622,3022,302.618.900
04 oct 202223,2423,3422,4822,5422,543.270.700
03 oct 202222,0523,2022,0423,0723,073.887.600
30 sept 202221,8122,0021,5921,8321,833.103.800
29 sept 202221,8221,9321,5521,7221,722.950.700
28 sept 202222,7122,7122,0422,0422,043.201.600
27 sept 202223,2723,2822,6522,7222,722.530.000
26 sept 202223,5423,5422,9923,1623,162.562.200
23 sept 202222,8623,7922,8323,7123,715.849.700
22 sept 202222,7623,1322,5523,0723,072.334.200
21 sept 202223,0023,0822,5422,6422,643.293.800
20 sept 202222,5622,9522,4522,9522,955.476.000
19 sept 202222,1522,5722,0122,5422,542.738.100
16 sept 202221,9122,4121,8522,3422,345.406.600
15 sept 202221,9522,0521,8122,0022,004.059.500
14 sept 202221,9022,1621,7221,9421,942.663.200
13 sept 202222,3922,4521,8321,9021,907.043.300
12 sept 202222,6422,8422,4922,5322,532.087.900
09 sept 202222,5622,6422,3822,5022,502.120.600
08 sept 202222,7522,7522,3422,4522,453.857.600
06 sept 202222,5522,8622,3322,5822,583.137.400
05 sept 202222,9323,0422,5922,6622,661.584.000
02 sept 202223,0623,2522,8622,8822,882.798.800
01 sept 202222,6923,0222,3822,9422,943.196.200
31 ago 202222,2223,4522,2222,6922,697.290.000
30 ago 202222,5122,6522,0822,1622,162.513.000
29 ago 202222,8922,8922,5022,5322,532.027.600
26 ago 202223,1423,3022,9122,9422,941.175.700
25 ago 202223,0523,2022,8823,1223,122.402.400
24 ago 202223,3423,5722,9823,0423,042.461.800
23 ago 202223,7023,8823,4523,4623,462.292.900
22 ago 202223,6223,8423,5423,7023,701.554.600
19 ago 202223,6023,7523,5023,7023,702.241.600
18 ago 202223,7924,0423,6723,7223,721.743.400
17 ago 202223,2424,0423,1323,7923,793.594.800
16 ago 202223,4323,6123,2223,3523,353.566.400
15 ago 202222,9923,6022,8323,4223,421.938.800
12 ago 202223,0223,4523,0023,0223,022.773.200
11 ago 202222,8323,1122,7622,8622,863.540.100
10 ago 202222,5022,9022,4222,8622,863.760.500
09 ago 202222,2322,4622,0822,3722,372.642.600
08 ago 202222,2622,3021,9922,1722,172.705.800
05 ago 202221,9822,2921,9022,1522,152.183.500
04 ago 202221,7722,2821,6821,9621,963.341.400
03 ago 202221,7421,9521,4721,6721,672.650.100
02 ago 202221,5021,9521,3821,6821,682.829.100
01 ago 202221,6021,7521,3821,5521,553.003.600
29 jul 202221,6621,7721,3421,7021,704.141.100
28 jul 202222,2922,3021,5721,6621,665.324.200
27 jul 202222,0022,5021,8422,3822,384.716.300
26 jul 202221,7522,1121,6621,9721,974.587.400
25 jul 202221,3021,8221,3021,6921,692.382.300
22 jul 202221,1721,3120,9221,2921,291.684.900
21 jul 202221,1721,1920,8521,1621,162.281.400
20 jul 202220,7821,2920,7021,1921,193.056.100
19 jul 202220,5020,9720,4320,8320,833.171.000
18 jul 202220,7220,8120,2520,3920,391.688.400
15 jul 202220,7420,8220,3920,6120,612.058.500
14 jul 202220,5020,8020,4120,6920,692.411.200
13 jul 202220,6520,7720,5120,6420,641.861.600
12 jul 202220,8420,9820,5420,6820,682.863.100
11 jul 202221,3321,3620,7420,8520,852.231.400
08 jul 202220,9821,4320,9621,4021,403.307.500
07 jul 202220,7721,1620,7721,0121,012.701.200
06 jul 202220,3721,0420,3520,7420,743.615.400
05 jul 202220,6020,8120,3020,4120,414.054.600
04 jul 202220,6420,8020,5020,6420,642.530.500
01 jul 202220,4920,7720,4520,6920,692.398.900
30 jun 202220,4520,6520,2220,5120,512.591.900
29 jun 202220,6620,9920,5520,5820,581.762.000
28 jun 202220,7520,9220,4320,6420,642.588.300
27 jun 202220,5220,9020,3420,6820,682.234.300
24 jun 202220,9020,9020,3520,5020,502.027.500
23 jun 202220,8020,9420,7120,7320,736.187.300
22 jun 202220,6920,9020,5120,7720,771.637.500
21 jun 202220,8720,9620,4920,8120,812.494.000
20 jun 202220,7120,9420,6620,8420,841.578.500
17 jun 202220,6220,7920,4420,7520,753.630.600
15 jun 202220,6121,0620,4820,8920,892.908.000
14 jun 202220,6021,0720,3820,4920,493.990.800
13 jun 202220,3520,7320,2020,6020,604.758.100
10 jun 202220,9421,0220,4720,4720,474.247.300
09 jun 202221,2121,2921,0021,0121,012.401.100
08 jun 202220,9921,2420,9721,2221,222.701.700
07 jun 202221,0921,2420,9521,0721,072.091.900
06 jun 202221,2021,3320,9521,1621,162.410.400
03 jun 202221,6721,6721,1121,2021,203.132.400
02 jun 202221,4621,6721,3921,6421,642.741.400
01 jun 202221,5821,5821,1621,4121,414.213.900
31 may 202221,6621,7721,3821,4621,464.672.900
30 may 202221,8721,9221,4921,5821,581.950.800
27 may 202222,0522,1221,7521,8521,852.190.700
26 may 202222,6222,7522,0522,1122,112.995.800
25 may 202222,4022,9622,4022,6222,623.475.600
24 may 202222,1422,4822,1222,4822,482.866.700
23 may 202221,9322,2921,8222,1822,183.404.400
20 may 202221,9621,9621,6121,7621,762.237.400
19 may 202221,6821,9121,4721,7421,742.491.600
18 may 202221,8022,0621,5421,6721,673.625.700
17 may 202221,7722,0421,5421,8021,804.140.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...