BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	33.464	-0,21%	30,24	29,95	30,3327	30,296
16/07/2024	1.062.260	0,66%	30,29	29,95	30,37	30,36
15/07/2024	839.141	-3,30%	30,70	29,75	30,82	30,16
12/07/2024	784.106	0,42%	31,37	30,95	31,37	31,19
11/07/2024	753.215	2,00%	30,92	30,765	31,17	31,06
10/07/2024	799.107	2,87%	29,82	29,74	30,49	30,45
09/07/2024	704.663	1,75%	29,03	28,95	29,81	29,60
08/07/2024	558.738	0,83%	28,76	28,61	29,205	29,09
05/07/2024	1.072.228	0,63%	28,85	28,80	29,31	28,85
04/07/2024	727.578	0,00%	28,58	28,49	29,14	28,67
03/07/2024	727.578	1,24%	28,58	28,49	29,14	28,67
02/07/2024	925.968	2,09%	27,80	27,76	28,49	28,32
01/07/2024	733.197	-2,26%	28,59	27,69	28,8199	27,74
28/06/2024	2.170.344	-4,48%	29,71	28,10	29,939	28,38
27/06/2024	496.386	1,89%	29,11	28,971	29,735	29,71
26/06/2024	578.066	-1,22%	29,35	28,9701	29,50	29,16
25/06/2024	683.422	0,10%	29,42	29,26	29,58	29,52
24/06/2024	1.115.533	1,59%	29,16	29,10	29,68	29,49
21/06/2024	907.143	-0,89%	29,49	28,95	29,49	29,03
20/06/2024	867.363	-1,05%	29,59	28,96	29,65	29,29
19/06/2024	578.282	0,00%	29,22	29,00	29,65	29,60
18/06/2024	578.282	-1,53%	29,22	29,00	29,65	29,60
17/06/2024	215.503	-2,40%	29,84	29,27	29,94	29,34
14/06/2024	218.151	-1,73%	30,26	29,8804	30,41	30,06
13/06/2024	236.927	-0,49%	30,70	30,02	30,81	30,59
12/06/2024	369.460	-2,01%	32,15	30,68	32,31	30,74
11/06/2024	314.432	-0,67%	30,24	31,18	31,885	31,37
10/06/2024	519.763	4,09%	30,24	30,081	32,06	31,58
07/06/2024	212.673	-3,35%	31,68	30,3765	31,00	30,34
06/06/2024	235.614	-1,51%	31,68	31,15	31,69	31,39
05/06/2024	320.341	0,76%	31,75	31,55	32,23	31,88
04/06/2024	219.535	0,16%	31,36	30,84	31,655	31,64
03/06/2024	208.609	0,16%	31,695	31,25	31,87	31,59
31/05/2024	270.989	1,76%	31,20	31,01	31,58	31,54
30/05/2024	273.769	2,38%	30,67	30,66	31,4755	31,35
29/05/2024	369.291	-3,95%	32,44	30,51	31,74	30,62
28/05/2024	322.049	-1,51%	32,44	31,84	32,8282	31,88
27/05/2024	555.811	0,00%	31,67	31,6087	32,53	32,37
24/05/2024	555.811	0,62%	31,67	31,6087	32,53	32,37
23/05/2024	412.069	-1,96%	31,51	31,39	32,3004	31,54
22/05/2024	475.802	1,58%	31,51	31,40	32,53	32,17
21/05/2024	338.907	1,74%	31,14	30,94	31,81	31,67
20/05/2024	307.210	0,68%	30,80	30,5209	31,40	31,13
17/05/2024	318.290	-1,56%	31,33	30,85	31,45	30,92
16/05/2024	300.000	-1,23%	31,72	31,31	31,87	31,41
15/05/2024	342.499	2,98%	31,10	31,1013	31,85	31,81
14/05/2024	546.219	-1,50%	31,47	30,67	31,75	30,89
13/05/2024	635.516	-0,10%	31,44	31,20	31,95	31,36
10/05/2024	783.560	2,08%	30,025	30,73	31,49	31,39
09/05/2024	467.903	2,53%	30,025	29,87	31,02	30,75
08/05/2024	560.252	1,22%	29,69	29,23	30,01	29,99
07/05/2024	712.484	0,03%	29,69	29,33	29,93	29,63
06/05/2024	829.459	4,41%	28,41	28,40	29,63	29,62
03/05/2024	1.165.193	4,96%	23,48	27,11	28,77	28,37
02/05/2024	875.841	5,13%	23,48	26,05	27,09	27,03
01/05/2024	1.041.323	10,63%	23,48	23,34	26,14	25,71
30/04/2024	338.129	-1,69%	23,48	23,01	23,35	23,24
29/04/2024	338.796	1,42%	23,48	23,401	23,79	23,64
26/04/2024	388.368	0,09%	23,34	23,125	23,5481	23,31
25/04/2024	713.510	-0,89%	23,58	22,85	23,66	23,29
24/04/2024	367.689	-0,09%	23,57	23,32	23,84	23,50
23/04/2024	424.279	2,75%	22,80	22,75	24,90	23,52
22/04/2024	350.208	2,46%	22,38	22,26	22,92	22,89
19/04/2024	426.188	0,81%	22,12	22,12	22,41	22,34
18/04/2024	459.803	1,56%	21,89	21,75	22,2482	22,16
17/04/2024	462.023	1,16%	21,60	21,4603	21,93	21,82
16/04/2024	690.867	-2,04%	23,16	21,3533	22,01	21,57
15/04/2024	533.410	-1,57%	23,16	21,95	22,58	22,02
12/04/2024	427.025	-3,49%	23,16	22,35	23,13	22,37
11/04/2024	562.895	-0,77%	23,555	23,02	23,57	23,18
10/04/2024	427.052	-4,65%	24,58	23,34	24,13	23,36
09/04/2024	352.875	0,08%	24,58	24,34	24,70	24,50
08/04/2024	273.844	1,87%	24,01	24,0587	24,49	24,48
05/04/2024	308.213	-0,95%	24,01	23,63	24,07	24,03
04/04/2024	301.371	0,21%	24,47	24,08	24,79	24,26
03/04/2024	460.503	-2,58%	24,70	24,01	24,71	24,21
02/04/2024	748.726	1,22%	24,40	24,09	24,86	24,85
01/04/2024	375.928	-0,08%	24,40	24,18	24,75	24,55
28/03/2024	279.953	0,61%	24,40	24,209	24,64	24,57
27/03/2024	276.963	1,88%	24,10	24,11	24,57	24,42
26/03/2024	311.666	-1,03%	24,295	23,82	25,79	23,97
25/03/2024	379.671	-0,08%	24,01	24,055	24,50	24,22
22/03/2024	470.327	1,00%	24,01	23,90	24,49	24,24
21/03/2024	330.145	0,04%	24,07	23,635	24,16	24,00
20/03/2024	220.920	2,70%	23,31	23,23	24,11	23,99
19/03/2024	283.308	-0,04%	23,34	23,18	23,725	23,36
18/03/2024	288.444	-1,97%	24,52	23,325	23,89	23,37
15/03/2024	293.842	0,00%	24,52	23,43	23,96	23,84
14/03/2024	372.898	-1,61%	24,52	23,69	24,32	23,84
13/03/2024	418.119	-1,30%	24,52	24,22	24,74	24,23
12/03/2024	246.977	-2,73%	25,09	24,53	25,09	24,55
11/03/2024	286.205	-0,08%	25,16	25,09	25,60	25,24
08/03/2024	437.641	-0,51%	25,55	25,0206	25,59	25,26
07/03/2024	385.702	4,87%	24,44	24,37	25,40	25,39
06/03/2024	441.991	1,13%	24,29	23,98	24,43	24,21
05/03/2024	496.745	0,00%	24,38	23,78	24,33	23,94
04/03/2024	690.698	-1,85%	23,67	23,70	24,393	23,94
01/03/2024	632.805	2,83%	23,67	23,26	24,54	24,39
29/02/2024	1.021.988	0,68%	23,63	23,57	24,135	23,72
28/02/2024	406.487	-1,36%	23,87	23,485	24,04	23,56