BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	193.403	0,17%	35,11	34,90	35,18	34,92
18/05/2023	129.136	-0,74%	34,79	34,50	35,175	34,86
17/05/2023	269.143	-0,51%	35,41	34,92	35,53	35,12
16/05/2023	260.244	-1,34%	35,67	34,82	35,76	35,30
15/05/2023	177.373	0,65%	35,87	35,54	36,15	35,78
12/05/2023	223.550	0,28%	35,43	35,25	35,79	35,30
11/05/2023	195.178	-0,11%	35,075	34,83	35,25	35,20
10/05/2023	226.065	-0,42%	35,52	34,745	35,69	35,24
09/05/2023	148.588	0,60%	35,01	34,6506	35,44	35,39
08/05/2023	197.781	0,29%	35,28	34,96	35,73	35,18
05/05/2023	255.551	8,98%	32,695	32,5125	35,10	35,08
04/05/2023	139.525	-2,01%	32,835	32,08	32,89	32,19
03/05/2023	169.821	0,12%	33,08	32,70	33,31	32,85
02/05/2023	160.372	-1,23%	33,15	32,4875	33,14	32,81
01/05/2023	119.992	-0,57%	33,29	33,15	33,48	33,22
28/04/2023	115.139	0,91%	33,12	32,75	33,45	33,41
27/04/2023	128.162	0,95%	33,11	32,975	33,40	33,11
26/04/2023	135.790	-2,53%	33,51	32,72	34,20	32,80
25/04/2023	150.240	-1,55%	33,91	33,575	34,20	33,65
24/04/2023	137.336	0,68%	33,85	33,69	34,31	34,18
21/04/2023	129.020	1,95%	33,31	33,27	34,065	33,95
20/04/2023	267.191	-1,13%	33,52	33,14	33,685	33,30
19/04/2023	189.064	0,24%	33,27	33,1335	33,76	33,68
18/04/2023	206.819	-0,68%	33,88	33,33	33,96	33,60
17/04/2023	312.385	-0,12%	33,71	33,3097	33,84	33,83
14/04/2023	242.828	-0,41%	33,80	33,555	34,025	33,87
13/04/2023	176.660	1,80%	33,63	33,43	34,071	34,01
12/04/2023	115.678	-0,24%	32,60	33,26	33,95	33,41
11/04/2023	201.979	2,73%	32,60	32,45	33,54	33,49
10/04/2023	169.617	-2,19%	33,00	32,35	33,165	32,60
06/04/2023	119.376	-1,51%	33,91	33,20	33,91	33,33
05/04/2023	142.880	0,00%	33,94	33,71	34,20	33,84
04/04/2023	208.981	-0,53%	34,17	33,795	34,34	33,84
03/04/2023	176.437	-2,66%	34,97	33,98	35,01	34,02
31/03/2023	322.851	2,70%	34,24	34,14	35,01	34,95
30/03/2023	282.727	1,61%	33,64	33,64	34,44	34,03
29/03/2023	276.519	1,42%	33,22	32,76	33,545	33,49
28/03/2023	347.789	2,17%	32,51	32,55	33,24	33,02
27/03/2023	176.176	1,10%	32,10	32,04	32,51	32,32
24/03/2023	220.132	1,33%	31,335	30,99	31,98	31,97
23/03/2023	252.427	0,03%	31,59	31,47	32,705	31,55
22/03/2023	252.905	-0,79%	31,62	31,55	32,095	31,54
21/03/2023	448.227	1,18%	31,61	31,365	32,09	31,79
20/03/2023	370.090	0,74%	31,18	30,67	31,54	31,42
17/03/2023	380.230	1,07%	30,845	30,385	31,27	31,19
16/03/2023	513.801	0,69%	30,39	29,52	30,90	30,86
15/03/2023	442.738	-0,29%	30,35	29,84	30,70	30,65
14/03/2023	388.588	4,63%	29,88	28,45	30,975	30,74
13/03/2023	297.906	2,62%	28,41	28,3005	29,80	29,38
10/03/2023	324.443	-2,88%	29,47	28,3005	29,58	28,63
09/03/2023	215.504	-1,67%	29,93	29,45	30,48	29,48
08/03/2023	172.170	1,01%	29,71	29,53	30,01	29,98
07/03/2023	334.124	0,64%	29,53	29,38	29,93	29,68
06/03/2023	294.303	0,61%	29,23	29,17	29,62	29,49
03/03/2023	236.787	1,63%	29,05	28,85	29,59	29,31
02/03/2023	231.973	2,85%	27,90	27,86	28,95	28,84
01/03/2023	403.013	0,68%	27,94	27,80	28,25	28,04
28/02/2023	224.057	-0,64%	27,97	27,84	28,40	27,85
27/02/2023	239.731	0,78%	28,13	27,90	28,50	28,03
24/02/2023	258.050	-1,81%	28,35	27,83	28,41	28,15
23/02/2023	286.044	-1,44%	29,38	28,4029	29,40	28,67
22/02/2023	190.917	0,52%	29,01	28,92	29,52	29,09
21/02/2023	268.968	-3,57%	29,945	28,92	29,99	28,94
20/02/2023	179.602	1,18%	29,73	29,52	30,07	30,01
17/02/2023	179.602	1,18%	29,73	29,52	30,07	30,01
16/02/2023	206.059	-1,89%	29,845	29,195	29,98	29,66
15/02/2023	399.712	1,38%	29,66	29,36	30,32	30,23
14/02/2023	189.138	1,19%	29,30	29,22	29,955	29,82
13/02/2023	174.581	0,89%	29,23	29,02	29,575	29,47
10/02/2023	207.349	-0,78%	29,64	28,95	29,59	29,21
09/02/2023	258.920	-0,44%	29,87	29,42	30,19	29,44
08/02/2023	249.830	0,37%	29,41	29,38	30,24	29,57
07/02/2023	328.227	-0,27%	29,38	29,03	29,71	29,46
06/02/2023	355.193	-2,15%	30,12	28,7757	30,145	29,54
03/02/2023	469.103	-1,02%	31,24	30,04	31,645	30,95
02/02/2023	207.121	0,90%	31,40	31,15	31,93	31,50
01/02/2023	269.387	-0,95%	31,44	30,75	31,43	31,22
31/01/2023	206.609	1,03%	31,28	31,01	31,75	31,52
30/01/2023	246.502	0,16%	31,00	30,8155	31,47	31,20
27/01/2023	254.550	0,32%	31,05	30,89	31,39	31,15
26/01/2023	178.485	-0,26%	31,20	30,78	31,325	31,05
25/01/2023	157.493	-1,64%	31,46	30,81	31,705	31,13
24/01/2023	160.932	0,86%	31,41	31,055	31,77	31,65
23/01/2023	246.141	2,02%	30,78	30,67	31,54	31,38
20/01/2023	229.000	-0,90%	31,05	30,095	30,99	30,76
19/01/2023	296.503	-0,83%	31,55	31,03	31,65	31,04
18/01/2023	238.369	-0,70%	31,86	31,18	31,775	31,30
17/01/2023	343.709	2,91%	31,49	31,24	32,1389	31,52
16/01/2023	214.174	4,81%	30,02	30,02	31,04	31,60
13/01/2023	214.174	4,81%	30,02	30,02	31,04	31,60
12/01/2023	256.595	1,97%	29,67	29,37	30,195	30,06
11/01/2023	417.996	2,50%	28,99	28,99	29,57	29,48
10/01/2023	235.889	-0,45%	28,90	28,2601	29,02	28,76
09/01/2023	285.617	2,48%	28,37	28,30	29,29	28,89
06/01/2023	191.684	2,27%	28,00	27,70	28,265	28,39
05/01/2023	279.399	-3,78%	28,52	27,77	28,61	27,76
04/01/2023	231.812	2,05%	28,62	28,45	29,09	28,85
03/01/2023	311.691	2,65%	27,77	27,70	28,33	28,27
02/01/2023	361.594	-1,80%	27,68	27,299	28,01	27,31
30/12/2022	361.594	-1,80%	27,68	27,299	28,01	27,31