Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-11-2024	70.237	-2,42%	1,653	1,606	1,66	1,614
20-11-2024	47.196	0,12%	1,648	1,646	1,698	1,654
19-11-2024	23.929	-0,84%	1,67	1,642	1,675	1,652
18-11-2024	24.355	-0,60%	1,702	1,666	1,702	1,666
15-11-2024	60.542	1,09%	1,634	1,634	1,68	1,676
14-11-2024	42.460	-1,19%	1,70	1,627	1,70	1,658
13-11-2024	62.744	2,82%	1,694	1,654	1,71	1,678
12-11-2024	46.261	-2,28%	1,648	1,622	1,65	1,632
11-11-2024	4.069	0,06%	1,694	1,67	1,696	1,67
08-11-2024	7.088	-0,06%	1,669	1,66	1,672	1,669
07-11-2024	48.908	0,24%	1,662	1,65	1,67	1,67
06-11-2024	101.912	-3,36%	1,702	1,66	1,72	1,666
05-11-2024	21.572	-0,35%	1,734	1,722	1,746	1,724
04-11-2024	25.542	-0,35%	1,744	1,728	1,748	1,73
01-11-2024	44.760	-0,91%	1,75	1,734	1,76	1,736
31-10-2024	113.531	-0,79%	1,77	1,75	1,77	1,752
30-10-2024	24.130	-2,11%	1,804	1,762	1,804	1,766
29-10-2024	61.736	1,81%	1,762	1,762	1,812	1,804
28-10-2024	16.671	-0,34%	1,784	1,764	1,786	1,772
25-10-2024	20.905	-0,45%	1,782	1,774	1,798	1,778
24-10-2024	10.299	-1,27%	1,788	1,786	1,798	1,786
23-10-2024	46.861	-0,39%	1,816	1,802	1,822	1,809
22-10-2024	44.412	-0,44%	1,817	1,812	1,832	1,816
21-10-2024	14.883	0,11%	1,83	1,818	1,83	1,824
18-10-2024	14.149	-0,22%	1,822	1,816	1,834	1,822
17-10-2024	36.158	0,00%	1,829	1,814	1,842	1,826
16-10-2024	36.682	-0,06%	1,828	1,818	1,84	1,826
15-10-2024	20.604	-1,03%	1,84	1,826	1,84	1,827
14-10-2024	2.589	-0,22%	1,844	1,84	1,852	1,846
11-10-2024	21.449	1,09%	1,848	1,832	1,86	1,85
10-10-2024	9.576	-1,72%	1,846	1,83	1,848	1,83
09-10-2024	29.320	-0,32%	1,874	1,846	1,874	1,862
08-10-2024	44.568	-1,79%	1,86	1,86	1,914	1,868
07-10-2024	31.449	-0,42%	1,924	1,884	1,924	1,902
04-10-2024	64.031	1,49%	1,896	1,896	1,92	1,91
03-10-2024	144.915	-0,84%	1,878	1,864	1,914	1,882
02-10-2024	64.281	-0,73%	1,922	1,884	1,96	1,898
01-10-2024	45.338	3,02%	1,872	1,852	1,912	1,912
30-09-2024	80.145	6,06%	1,80	1,80	1,872	1,856
27-09-2024	55.100	-2,02%	1,764	1,73	1,764	1,75
26-09-2024	37.176	0,68%	1,766	1,75	1,796	1,786
25-09-2024	19.337	-0,84%	1,788	1,774	1,80	1,774
24-09-2024	16.335	-0,83%	1,786	1,778	1,794	1,789
23-09-2024	13.729	0,33%	1,81	1,798	1,814	1,804
20-09-2024	48.131	-0,44%	1,815	1,794	1,818	1,798
19-09-2024	22.823	-0,28%	1,822	1,798	1,826	1,806
18-09-2024	189.741	-1,09%	1,848	1,80	1,848	1,81
17-09-2024	136.126	0,00%	1,81	1,80	1,842	1,83
16-09-2024	178.399	-1,08%	1,836	1,814	1,86	1,83
13-09-2024	60.960	0,22%	1,88	1,832	1,88	1,85
12-09-2024	95.124	-0,32%	1,878	1,834	1,878	1,846
11-09-2024	110.117	0,00%	1,866	1,836	1,88	1,852
10-09-2024	76.491	-0,75%	1,88	1,834	1,88	1,852
09-09-2024	99.844	1,86%	1,848	1,832	1,874	1,866
06-09-2024	196.793	-0,54%	1,86	1,822	1,86	1,832
05-09-2024	129.599	-1,29%	1,87	1,84	1,89	1,842
04-09-2024	237.069	0,22%	1,834	1,82	1,87	1,866
03-09-2024	116.816	-2,51%	1,91	1,858	1,912	1,862
02-09-2024	79.708	0,74%	1,902	1,90	1,924	1,91
30-08-2024	801.903	-1,86%	1,928	1,896	1,946	1,896
29-08-2024	185.795	1,26%	1,906	1,906	1,938	1,932
28-08-2024	111.106	-0,52%	1,918	1,906	1,93	1,908
27-08-2024	124.384	0,84%	1,918	1,894	1,922	1,918
26-08-2024	77.109	-0,21%	1,886	1,882	1,916	1,902
23-08-2024	103.389	0,32%	1,918	1,892	1,918	1,906
22-08-2024	109.201	0,00%	1,918	1,898	1,918	1,90
21-08-2024	134.548	-1,04%	1,93	1,886	1,93	1,90
20-08-2024	305.466	0,52%	1,934	1,894	1,934	1,92
19-08-2024	263.270	1,17%	1,894	1,884	1,938	1,91
16-08-2024	221.071	1,18%	1,884	1,862	1,896	1,888
15-08-2024	116.240	1,30%	1,85	1,844	1,876	1,866
14-08-2024	129.149	0,88%	1,836	1,808	1,85	1,842
13-08-2024	195.617	0,55%	1,784	1,784	1,838	1,826
12-08-2024	60.074	1,00%	1,786	1,786	1,816	1,816
09-08-2024	86.713	0,79%	1,786	1,786	1,822	1,798
08-08-2024	77.527	-1,65%	1,82	1,778	1,82	1,784
07-08-2024	146.807	2,83%	1,778	1,77	1,82	1,814
06-08-2024	164.275	-1,12%	1,78	1,746	1,802	1,764
05-08-2024	594.036	-3,25%	1,802	1,736	1,818	1,784
02-08-2024	197.634	0,99%	1,808	1,804	1,848	1,844
01-08-2024	76.373	-0,11%	1,828	1,818	1,84	1,826
31-07-2024	132.132	0,44%	1,826	1,812	1,844	1,828
30-07-2024	113.482	0,00%	1,84	1,814	1,842	1,82
29-07-2024	144.346	-0,55%	1,83	1,82	1,854	1,82
26-07-2024	163.486	0,99%	1,802	1,802	1,834	1,83
25-07-2024	248.542	-1,74%	1,834	1,788	1,84	1,812
24-07-2024	116.036	-0,97%	1,858	1,844	1,866	1,844
23-07-2024	71.475	-0,21%	1,882	1,84	1,882	1,862
22-07-2024	284.571	3,09%	1,83	1,828	1,88	1,866
19-07-2024	184.443	-0,22%	1,814	1,80	1,832	1,81
18-07-2024	102.463	-0,22%	1,812	1,812	1,836	1,814
17-07-2024	240.666	-1,62%	1,824	1,776	1,85	1,818
16-07-2024	526.573	0,44%	1,83	1,71	1,86	1,848
15-07-2024	178.499	-1,92%	1,852	1,84	1,872	1,84
12-07-2024	139.177	-0,21%	1,864	1,864	1,886	1,876
11-07-2024	115.421	0,11%	1,886	1,86	1,886	1,88
10-07-2024	204.371	0,32%	1,882	1,858	1,89	1,878
09-07-2024	163.310	-0,95%	1,908	1,872	1,908	1,872
08-07-2024	104.492	0,53%	1,866	1,866	1,91	1,89
05-07-2024	16.975	-0,37%	1,878	1,864	1,89	1,873