BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	531.564	0,54%	24,51	23,92	24,45	24,24
26-02-2024	344.070	-1,71%	24,51	24,03	24,51	24,11
23-02-2024	766.027	-1,33%	24,91	24,305	25,10	24,53
22-02-2024	533.883	-0,92%	25,17	24,70	25,175	24,86
21-02-2024	705.727	0,44%	25,39	24,81	25,30	25,09
20-02-2024	400.949	-1,42%	25,39	24,81	25,51	24,98
19-02-2024	354.173	0,00%	25,39	25,26	25,77	25,34
16-02-2024	354.173	0,60%	25,39	25,26	25,77	25,34
15-02-2024	502.313	2,14%	25,19	25,19	25,93	25,73
14-02-2024	248.813	0,52%	25,15	25,03	25,31	25,19
13-02-2024	334.150	-3,58%	25,15	24,79	25,35	25,06
12-02-2024	324.411	1,92%	25,68	25,44	26,1299	25,99
09-02-2024	463.039	0,39%	25,33	25,03	25,59	25,50
08-02-2024	623.659	-3,86%	26,27	25,39	26,34	25,40
07-02-2024	598.943	-0,98%	25,89	26,27	26,87	26,42
06-02-2024	858.379	3,01%	25,89	25,572	26,72	26,68
05-02-2024	544.004	-4,57%	26,72	25,76	26,73	25,90
02-02-2024	495.258	-3,49%	27,96	26,715	28,11	27,14
01-02-2024	408.122	0,72%	28,44	27,735	28,41	28,12
31-01-2024	285.095	-1,06%	28,44	27,91	28,7393	27,92
30-01-2024	289.170	-1,16%	28,30	28,02	28,3912	28,22
29-01-2024	221.115	2,04%	27,95	27,73	28,665	28,55
26-01-2024	208.215	-1,06%	28,51	27,86	28,46	27,98
25-01-2024	355.996	0,53%	28,51	27,89	28,53	28,28
24-01-2024	271.921	-1,51%	28,86	28,08	28,99	28,13
23-01-2024	298.896	0,53%	28,64	28,52	28,82	28,56
22-01-2024	271.329	0,18%	28,375	28,32	29,153	28,41
19-01-2024	314.656	0,00%	28,03	27,65	28,41	28,36
18-01-2024	266.718	0,60%	28,03	28,04	28,545	28,36
17-01-2024	253.671	-1,37%	28,03	27,8106	28,42	28,19
16-01-2024	408.096	-0,83%	28,635	28,32	28,77	28,58
15-01-2024	220.533	-1,84%	29,755	28,751	29,84	28,82
12-01-2024	220.533	-1,84%	29,755	28,751	29,84	28,82
11-01-2024	631.841	-3,49%	29,93	29,06	30,285	29,36
10-01-2024	290.257	-0,85%	30,60	30,15	30,67	30,42
09-01-2024	254.032	0,29%	30,44	30,20	30,82	30,68
08-01-2024	364.220	3,21%	29,79	29,3792	30,60	30,59
05-01-2024	585.847	1,68%	29,285	29,03	29,98	29,64
04-01-2024	282.779	-0,58%	29,285	29,06	29,50	29,15
03-01-2024	334.757	1,14%	28,71	28,485	29,315	29,32
02-01-2024	426.593	0,70%	28,49	28,67	29,61	28,99
29-12-2023	236.736	0,17%	28,45	28,3429	28,97	28,79
28-12-2023	298.995	-0,52%	28,74	28,4502	28,925	28,74
27-12-2023	229.329	-1,67%	29,23	28,81	29,45	28,89
26-12-2023	250.767	0,75%	29,23	28,895	29,419	29,38
22-12-2023	751.082	-0,07%	28,75	28,82	29,54	29,16
21-12-2023	215.877	2,75%	28,75	28,5633	29,33	29,18
20-12-2023	391.983	-1,93%	28,96	28,39	29,22	28,40
19-12-2023	411.157	1,90%	26,47	27,78	29,12	28,96
18-12-2023	456.203	-1,15%	26,47	27,78	29,00	28,42
15-12-2023	386.416	-1,68%	26,47	28,59	29,3899	28,75
14-12-2023	679.830	4,73%	26,47	28,05	29,66	29,24
13-12-2023	332.100	4,25%	26,47	26,26	27,92	27,71
12-12-2023	286.359	-1,96%	27,07	26,38	26,92	26,58
11-12-2023	385.983	0,11%	26,915	26,51	27,135	27,11
08-12-2023	305.155	-1,24%	27,30	26,83	27,36	27,08
07-12-2023	421.132	-1,12%	27,06	27,32	27,88	27,42
06-12-2023	474.557	3,63%	27,06	26,84	27,75	27,73
05-12-2023	573.995	-2,44%	27,305	26,65	27,455	26,76
04-12-2023	359.084	-1,51%	26,58	27,31	27,78	27,43
01-12-2023	300.336	4,94%	26,58	26,465	27,855	27,85
30-11-2023	328.715	-0,15%	26,58	26,205	26,62	26,54
29-11-2023	265.798	0,60%	26,65	26,34	26,88	26,58
28-11-2023	395.496	1,67%	26,34	26,34	26,90	26,76
27-11-2023	308.342	0,00%	26,27	26,07	26,56	26,32
24-11-2023	165.111	0,50%	26,40	26,19	26,51	26,3204
23-11-2023	183.344	0,66%	25,98	25,65	26,21	26,06
22-11-2023	178.795	1,16%	25,98	25,65	26,21	26,19
21-11-2023	268.113	-1,33%	25,75	25,80	26,17	25,89
20-11-2023	393.312	1,20%	25,75	25,54	26,31	26,24
17-11-2023	469.277	-1,97%	26,68	25,87	26,62	25,93
16-11-2023	445.123	1,99%	26,18	26,0348	26,65	26,65
15-11-2023	589.340	1,95%	25,73	25,64	26,76	26,13
14-11-2023	394.027	8,97%	24,05	24,30	25,66	25,63
13-11-2023	298.098	0,09%	23,50	23,37	23,99	23,52
10-11-2023	312.512	-0,76%	24,18	23,29	23,825	23,50
09-11-2023	246.044	-1,50%	24,18	23,57	24,25	23,68
08-11-2023	377.781	-1,15%	24,21	23,675	24,30	24,04
07-11-2023	401.056	-1,42%	24,39	23,7474	24,95	24,32
06-11-2023	565.011	-0,08%	24,80	24,245	24,95	24,67
03-11-2023	545.315	-0,84%	25,26	24,3829	25,4099	24,69
02-11-2023	621.343	6,14%	23,805	23,8633	25,035	24,90
01-11-2023	417.720	3,08%	22,64	22,621	23,50	23,46
31-10-2023	467.085	-3,11%	23,37	22,621	23,75	22,76
30-10-2023	290.337	1,73%	23,57	23,09	23,46	23,49
27-10-2023	209.975	-2,06%	23,57	22,94	23,73	23,25
26-10-2023	341.784	-0,79%	24,055	23,66	24,36	23,74
25-10-2023	288.200	-1,81%	24,23	23,88	24,49	23,93
24-10-2023	384.589	2,18%	24,23	24,23	24,68	24,37
23-10-2023	628.936	2,76%	23,06	22,90	24,275	23,85
20-10-2023	592.473	1,27%	22,66	22,88	23,49	23,21
19-10-2023	611.519	0,93%	22,66	22,48	23,05	22,92
18-10-2023	801.828	-2,78%	23,29	22,11	23,29	22,71
17-10-2023	376.462	0,30%	22,94	22,32	23,77	23,36
16-10-2023	827.829	1,70%	24,01	22,32	23,52	23,29
13-10-2023	306.710	-2,47%	24,01	22,84	23,815	22,90
12-10-2023	282.093	-2,17%	24,01	23,435	24,14	23,48
11-10-2023	486.160	0,55%	24,09	23,77	24,555	24,00
10-10-2023	685.729	6,00%	22,87	22,75	23,93	23,87
09-10-2023	406.626	-1,87%	22,69	22,25	23,1538	22,52