BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	471.874	1,80%	22,69	21,77	23,04	23,16
05/10/2023	591.089	0,75%	22,19	21,91	23,26	22,75
04/10/2023	505.346	2,50%	22,59	21,91	22,72	22,58
03/10/2023	838.553	-3,04%	23,99	21,81	22,8077	22,03
02/10/2023	791.151	-5,10%	23,99	22,715	24,06	22,72
29/09/2023	909.244	-3,08%	24,97	23,72	25,135	23,94
28/09/2023	865.750	-3,82%	27,33	24,3588	25,98	24,70
27/09/2023	882.688	-5,83%	27,36	25,585	27,52	25,68
26/09/2023	424.911	-0,94%	27,36	27,1841	27,49	27,27
25/09/2023	192.437	0,62%	27,17	26,81	27,64	27,53
22/09/2023	190.067	1,79%	26,88	26,81	27,41	27,36
21/09/2023	186.884	-2,93%	27,80	26,88	27,48	26,88
20/09/2023	238.418	0,15%	27,80	27,58	28,095	27,69
19/09/2023	198.962	-1,22%	28,08	27,62	28,20	27,65
18/09/2023	176.193	-0,29%	28,08	27,75	28,24	27,99
15/09/2023	226.549	0,54%	27,97	27,76	28,20	28,07
14/09/2023	240.750	2,99%	27,41	27,395	28,03	27,92
13/09/2023	218.704	0,45%	26,59	26,886	27,15	27,11
12/09/2023	209.482	1,47%	26,59	26,66	27,14	26,99
11/09/2023	185.446	0,49%	26,94	26,37	26,89	26,60
08/09/2023	310.521	2,00%	26,08	25,95	26,57	26,47
07/09/2023	559.840	1,25%	25,61	25,39	26,18	25,95
06/09/2023	949.999	-6,22%	27,14	25,52	27,17	25,63
05/09/2023	302.278	-1,30%	27,83	27,28	27,75	27,33
04/09/2023	222.368	-0,93%	28,19	27,53	28,27	27,69
01/09/2023	222.368	-0,93%	28,19	27,53	28,27	27,69
31/08/2023	212.376	-1,72%	28,95	27,92	28,90	27,95
30/08/2023	198.149	-1,94%	28,95	28,39	29,18	28,44
29/08/2023	159.449	2,34%	28,66	28,65	29,60	29,34
28/08/2023	114.023	-0,11%	28,87	28,53	29,035	28,67
25/08/2023	108.648	0,88%	28,40	28,43	28,805	28,70
24/08/2023	204.429	0,07%	28,40	28,33	28,73	28,45
23/08/2023	158.053	2,60%	27,90	27,825	28,58	28,43
22/08/2023	236.871	-1,39%	28,15	27,3801	28,23	27,71
21/08/2023	142.387	-0,14%	28,30	27,9496	28,44	28,10
18/08/2023	187.353	1,11%	27,64	27,64	28,195	28,14
17/08/2023	176.033	-0,86%	28,275	27,79	28,39	27,83
16/08/2023	168.872	0,04%	28,09	27,86	28,19	28,07
15/08/2023	214.054	-2,87%	28,93	27,75	28,73	28,06
14/08/2023	198.030	-1,16%	29,05	28,56	29,08	28,89
11/08/2023	138.788	0,45%	29,30	28,9175	29,53	29,23
10/08/2023	154.534	0,28%	29,25	28,87	29,27	29,10
09/08/2023	222.924	0,31%	28,93	28,65	29,12	29,02
08/08/2023	248.453	0,42%	28,55	28,55	29,25	28,93
07/08/2023	221.842	0,45%	28,89	28,60	29,1999	28,81
04/08/2023	347.828	1,27%	28,25	28,23	29,77	28,68
03/08/2023	251.610	-1,22%	28,63	28,1365	28,66	28,32
02/08/2023	273.427	-4,31%	29,84	28,51	29,855	28,67
01/08/2023	192.463	-3,88%	31,06	29,96	31,04	29,96
31/07/2023	338.743	-0,48%	31,69	31,00	32,04	31,17
28/07/2023	155.578	-0,54%	31,69	31,21	31,65	31,32
27/07/2023	173.339	-1,01%	31,695	31,38	32,08	31,49
26/07/2023	222.164	-0,35%	31,81	31,70	32,02	31,81
25/07/2023	162.586	-0,50%	32,03	31,85	32,1899	31,92
24/07/2023	367.394	-0,77%	32,47	31,62	32,61	32,29
21/07/2023	160.978	2,01%	32,05	31,935	32,53	32,54
20/07/2023	98.834	-0,93%	32,16	31,595	32,12	31,90
19/07/2023	141.446	1,58%	32,07	31,66	32,22	32,20
18/07/2023	142.987	-1,31%	32,07	31,58	32,135	31,70
17/07/2023	142.529	0,19%	31,96	31,75	32,25	32,12
14/07/2023	135.232	-1,14%	32,45	31,86	32,28	32,06
13/07/2023	171.859	1,73%	32,14	32,06	32,59	32,43
12/07/2023	141.488	1,40%	31,59	31,40	31,97	31,88
11/07/2023	152.992	0,67%	30,69	31,12	31,58	31,44
10/07/2023	176.065	0,13%	30,69	30,94	31,48	31,23
07/07/2023	216.641	1,46%	30,69	30,76	31,44	31,19
06/07/2023	385.505	-2,44%	31,40	30,4085	31,2331	30,74
05/07/2023	203.056	0,38%	31,40	31,46	31,991	31,51
04/07/2023	103.420	1,05%	31,40	31,395	31,84	31,85
03/07/2023	103.419	0,48%	31,40	31,395	31,84	31,67
30/06/2023	178.043	0,86%	30,95	31,34	31,93	31,52
29/06/2023	261.737	0,97%	30,95	30,46	31,25	31,25
28/06/2023	271.884	-3,04%	31,99	30,90	31,99	30,95
27/06/2023	150.085	0,19%	32,03	31,72	32,06	31,92
26/06/2023	155.404	0,41%	31,67	31,75	32,1187	31,86
23/06/2023	214.727	-0,22%	31,70	31,45	31,90	31,73
22/06/2023	326.786	-1,37%	32,05	31,35	32,14	31,80
21/06/2023	297.709	-0,62%	32,05	32,0575	32,425	32,24
20/06/2023	252.028	-1,37%	33,10	32,11	32,705	32,44
19/06/2023	191.499	-0,51%	33,10	32,87	33,27	32,89
16/06/2023	191.499	-0,51%	33,10	32,87	33,27	32,89
15/06/2023	230.411	-0,06%	33,11	32,885	33,27	33,06
14/06/2023	305.833	0,15%	33,22	32,90	33,2786	33,08
13/06/2023	915.135	-6,17%	34,50	32,9401	33,60	33,03
12/06/2023	118.704	0,80%	34,50	34,3825	35,19	35,20
09/06/2023	116.079	-0,29%	35,11	34,72	35,4031	34,92
08/06/2023	102.017	-0,23%	35,04	34,775	35,1533	35,02
07/06/2023	98.046	-0,06%	35,09	34,83	35,36	35,10
06/06/2023	137.337	-1,15%	35,41	34,94	35,46	35,12
05/06/2023	140.781	1,34%	35,12	34,965	35,58	35,53
02/06/2023	119.617	1,89%	33,78	34,53	35,22	35,06
01/06/2023	194.944	2,47%	33,78	33,675	34,71	34,41
31/05/2023	137.495	0,35%	33,45	33,11	33,63	32,54
30/05/2023	137.495	0,35%	33,45	33,11	33,63	33,29
29/05/2023	131.038	1,27%	32,97	32,78	33,58	33,51
26/05/2023	131.038	1,27%	32,97	32,78	33,58	33,51
25/05/2023	178.989	-2,04%	33,70	32,72	33,75	33,09
24/05/2023	151.886	-3,49%	34,70	33,7125	34,83	33,78
23/05/2023	143.837	-0,17%	34,81	34,825	35,3224	35,00
22/05/2023	149.657	0,40%	35,10	34,61	35,20	35,06