BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	275.945	2,21%	27,30	27,25	27,885	27,81
28-12-2022	316.664	-1,56%	27,75	27,20	28,09	27,21
27-12-2022	301.965	-1,74%	28,04	27,25	28,34	27,64
23-12-2022	84.510	0,28%	27,86	27,66	28,30	28,1097
22-12-2022	453.739	-3,28%	28,80	27,77	28,67	28,03
21-12-2022	239.487	0,07%	29,01	28,65	29,10	28,98
20-12-2022	306.610	-0,79%	29,00	28,70	29,19	28,96
19-12-2022	488.233	-4,14%	30,45	28,98	30,45	29,19
16-12-2022	394.126	-1,81%	30,77	30,17	31,08	30,45
15-12-2022	277.701	-3,43%	31,82	30,86	31,975	31,01
14-12-2022	333.634	-0,03%	32,18	32,015	32,88	32,11
13-12-2022	345.322	3,28%	31,58	31,50	32,62	32,12
12-12-2022	330.031	0,71%	30,88	30,55	31,31	31,10
09-12-2022	274.232	-0,07%	30,74	30,64	31,11	30,88
08-12-2022	238.066	0,29%	30,90	30,73	31,18	30,90
07-12-2022	293.515	-0,10%	30,71	30,345	31,1875	30,81
06-12-2022	1.686.036	-5,31%	32,37	30,51	32,59	30,84
05-12-2022	1.273.396	-0,37%	32,48	32,43	32,88	32,57
02-12-2022	969.805	0,80%	32,13	31,915	32,84	32,70
01-12-2022	1.741.439	-0,52%	32,80	32,31	33,51	32,44
30-11-2022	955.404	3,99%	31,66	31,27	32,65	32,61
29-11-2022	920.847	-0,67%	31,54	31,36	31,75	31,36
28-11-2022	950.536	-1,39%	32,125	31,42	32,18	31,87
25-11-2022	282.383	1,12%	32,30	32,23	32,69	32,52
24-11-2022	629.406	0,82%	31,88	31,39	32,155	32,16
23-11-2022	629.406	0,82%	31,88	31,39	32,155	32,16
22-11-2022	988.404	1,69%	31,48	31,36	31,925	31,90
21-11-2022	1.289.194	1,75%	30,92	30,68	31,395	31,37
18-11-2022	1.111.090	-1,44%	31,34	30,51	31,37	30,83
17-11-2022	658.213	-2,65%	32,48	31,12	31,8732	31,28
16-11-2022	644.478	-0,43%	32,48	32,01	32,48	32,13
15-11-2022	822.252	1,96%	32,19	31,995	32,555	32,30
14-11-2022	228.474	-1,09%	32,145	31,27	32,19	31,68
11-11-2022	295.680	-2,44%	31,36	31,92	32,60	32,03
10-11-2022	213.625	3,70%	31,36	32,30	32,91	32,83
09-11-2022	255.557	-0,16%	31,36	31,545	32,50	31,62
08-11-2022	220.518	1,41%	31,36	31,28	32,18	31,67
07-11-2022	254.854	-0,79%	31,51	30,775	31,51	31,24
04-11-2022	371.278	2,36%	31,72	31,19	32,59	31,475
03-11-2022	299.045	0,59%	30,14	29,81	31,03	30,75
02-11-2022	152.698	-1,67%	31,03	30,545	31,59	30,57
01-11-2022	154.269	0,19%	31,36	30,835	31,50	31,09
31-10-2022	324.523	0,39%	30,75	30,46	31,25	31,03
28-10-2022	235.686	1,78%	30,18	30,18	30,95	30,90
27-10-2022	258.356	-1,27%	30,95	30,23	31,05	30,36
26-10-2022	251.602	-0,36%	31,04	30,725	31,51	30,75
25-10-2022	381.049	6,27%	29,16	29,11	30,925	30,86
24-10-2022	307.714	-0,85%	29,46	28,91	29,50	29,04
21-10-2022	221.931	-1,20%	29,56	28,89	29,82	29,275
20-10-2022	180.621	-3,74%	30,77	29,575	30,83	29,63
19-10-2022	304.237	-0,26%	30,64	30,27	31,07	30,78
18-10-2022	214.318	2,95%	30,62	30,36	31,001	30,855
17-10-2022	390.300	2,85%	29,67	29,59	30,96	29,97
14-10-2022	340.709	-2,16%	29,72	29,1101	30,07	28,97
13-10-2022	340.009	1,16%	30,17	28,40	29,91	29,61
12-10-2022	509.299	-3,43%	30,17	29,06	30,40	29,27
11-10-2022	245.966	-1,81%	30,87	30,20	30,93	30,31
10-10-2022	325.191	-5,22%	32,00	30,62	32,65	30,87
07-10-2022	346.857	-1,89%	32,40	32,295	32,90	32,21
06-10-2022	603.462	-2,25%	32,00	32,00	33,59	32,855
05-10-2022	450.909	-0,42%	33,87	32,62	33,87	33,61
04-10-2022	206.547	0,63%	33,54	33,47	34,2933	33,75
03-10-2022	273.656	2,63%	33,9885	32,48	34,27	33,539
30-09-2022	329.502	1,24%	32,47	32,13	33,125	32,68
29-09-2022	408.512	-3,78%	33,37	32,18	33,37	32,30
28-09-2022	260.859	-1,00%	33,96	33,214	33,9196	33,57
27-09-2022	187.318	-2,02%	34,79	33,799	35,099	33,91
26-09-2022	212.536	-4,10%	35,93	34,18	35,98	34,61
23-09-2022	500.324	-3,06%	36,75	35,275	36,79	36,09
22-09-2022	252.031	-3,85%	38,83	36,97	38,92	37,46
21-09-2022	148.142	-1,59%	39,63	38,9542	39,81	38,96
20-09-2022	265.250	-1,25%	39,91	38,85	39,68	39,59
19-09-2022	137.003	-0,35%	39,79	39,721	40,145	40,09
16-09-2022	142.612	-0,37%	40,21	39,66	40,4899	40,23
15-09-2022	184.587	-0,07%	40,30	40,03	40,59	40,38
14-09-2022	203.387	1,92%	39,76	39,68	40,48	40,41
13-09-2022	193.850	-0,88%	39,56	39,39	39,83	39,65
12-09-2022	137.582	0,45%	39,93	39,765	40,2247	40,00
09-09-2022	167.614	-0,30%	38,86	39,72	40,10	39,49
08-09-2022	150.458	1,36%	38,86	38,86	39,81	39,61
07-09-2022	167.145	-0,34%	38,56	38,4939	39,2472	38,27
06-09-2022	101.888	-0,39%	38,83	38,25	38,91	38,40
05-09-2022	143.478	0,78%	38,37	38,09	38,85	38,55
02-09-2022	143.478	0,78%	38,37	38,09	38,85	38,55
01-09-2022	117.137	-0,37%	38,38	37,6408	38,38	38,25
31-08-2022	125.654	-0,05%	38,35	38,30	38,8676	38,39
30-08-2022	179.316	-1,89%	39,37	38,32	39,46	38,41
29-08-2022	158.201	0,43%	38,96	38,79	39,61	39,47
26-08-2022	198.022	-2,55%	40,48	39,01	40,5715	39,30
25-08-2022	113.826	0,32%	40,31	40,08	40,50	40,33
24-08-2022	232.099	-0,31%	40,37	40,12	40,53	40,185
23-08-2022	147.847	0,80%	40,23	39,83	40,48	40,31
22-08-2022	202.429	-1,87%	40,10	39,83	40,4847	39,99
19-08-2022	198.971	-1,88%	41,18	40,715	41,23	40,75
18-08-2022	158.205	1,34%	40,97	40,97	41,735	41,53
17-08-2022	186.417	-0,44%	40,85	40,655	41,36	40,98
16-08-2022	151.438	-0,68%	41,20	41,02	41,31	41,1499
15-08-2022	206.800	-0,81%	42,17	41,1346	41,77	41,43
12-08-2022	222.339	-0,55%	42,17	41,49	42,39	41,77
11-08-2022	243.504	-0,40%	42,59	41,86	42,97	42,00