BiG | O banco que entende os seus valores.

Audax Renovables SA (ADX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	55.749	-0,77%	1,304	1,291	1,314	1,292
09/02/2026	46.439	0,62%	1,306	1,29	1,314	1,302
06/02/2026	34.393	-0,31%	1,30	1,292	1,308	1,294
05/02/2026	122.862	-1,07%	1,32	1,29	1,324	1,298
04/02/2026	10.990	-0,53%	1,316	1,312	1,324	1,312
03/02/2026	47.163	0,00%	1,316	1,31	1,328	1,319
02/02/2026	22.540	0,76%	1,31	1,302	1,326	1,319
30/01/2026	19.896	0,08%	1,307	1,306	1,318	1,309
29/01/2026	56.147	-0,61%	1,314	1,302	1,318	1,308
28/01/2026	15.308	-0,15%	1,31	1,31	1,324	1,316
27/01/2026	12.402	-1,35%	1,323	1,316	1,336	1,318
26/01/2026	21.363	-1,33%	1,353	1,33	1,354	1,336
23/01/2026	67.188	1,81%	1,33	1,328	1,354	1,354
22/01/2026	92.840	1,37%	1,326	1,312	1,34	1,33
21/01/2026	37.225	1,24%	1,298	1,292	1,312	1,312
20/01/2026	57.810	-2,70%	1,326	1,286	1,332	1,296
19/01/2026	48.555	-2,06%	1,342	1,32	1,36	1,332
16/01/2026	41.980	0,30%	1,356	1,34	1,361	1,36
15/01/2026	57.201	0,74%	1,346	1,346	1,362	1,356
14/01/2026	52.062	-0,15%	1,346	1,332	1,35	1,346
13/01/2026	42.823	-0,30%	1,344	1,332	1,352	1,348
12/01/2026	78.025	0,75%	1,324	1,32	1,352	1,352
09/01/2026	42.050	-2,40%	1,372	1,342	1,375	1,342
08/01/2026	36.545	0,07%	1,385	1,37	1,388	1,375
07/01/2026	39.374	-0,72%	1,374	1,374	1,394	1,374
06/01/2026	80.053	-0,72%	1,387	1,376	1,404	1,384
05/01/2026	97.293	-0,07%	1,387	1,366	1,396	1,394
02/01/2026	103.814	1,60%	1,376	1,373	1,412	1,395
31/12/2025	68.262	4,02%	1,327	1,32	1,373	1,373
30/12/2025	85.810	0,61%	1,304	1,304	1,324	1,32
29/12/2025	102.953	1,55%	1,283	1,28	1,319	1,312
24/12/2025	39.124	0,78%	1,282	1,28	1,296	1,292
23/12/2025	51.184	-0,08%	1,281	1,27	1,284	1,282
22/12/2025	52.667	-0,77%	1,28	1,274	1,293	1,283
19/12/2025	56.298	1,10%	1,285	1,274	1,296	1,293
18/12/2025	54.885	0,95%	1,268	1,262	1,283	1,279
17/12/2025	108.567	-1,48%	1,29	1,26	1,29	1,267
16/12/2025	25.103	-0,77%	1,293	1,284	1,296	1,286
15/12/2025	96.633	-0,46%	1,306	1,292	1,317	1,296
12/12/2025	85.055	0,00%	1,30	1,30	1,312	1,302
11/12/2025	48.386	-0,46%	1,302	1,30	1,312	1,302
10/12/2025	65.427	-1,06%	1,332	1,304	1,344	1,308
09/12/2025	159.374	0,61%	1,318	1,312	1,35	1,322
08/12/2025	56.064	0,31%	1,312	1,306	1,322	1,314
05/12/2025	52.180	-1,43%	1,331	1,308	1,331	1,31
04/12/2025	36.771	0,76%	1,323	1,317	1,334	1,329
03/12/2025	88.242	-0,68%	1,329	1,316	1,347	1,319
02/12/2025	59.681	-1,26%	1,334	1,325	1,345	1,328
01/12/2025	30.225	-0,81%	1,372	1,342	1,372	1,345
28/11/2025	40.271	0,74%	1,346	1,344	1,365	1,356
27/11/2025	29.738	1,89%	1,331	1,321	1,346	1,346
26/11/2025	53.792	-0,38%	1,337	1,302	1,342	1,321
25/11/2025	58.708	0,53%	1,31	1,297	1,326	1,326
24/11/2025	55.836	-0,38%	1,308	1,302	1,328	1,319
21/11/2025	109.394	-2,43%	1,35	1,314	1,36	1,324
20/11/2025	154.268	8,91%	1,25	1,246	1,384	1,357
19/11/2025	61.463	-3,26%	1,28	1,244	1,288	1,246
18/11/2025	84.234	-0,69%	1,273	1,272	1,302	1,288
17/11/2025	85.544	0,08%	1,292	1,278	1,33	1,297
14/11/2025	171.360	-2,19%	1,302	1,274	1,325	1,296
13/11/2025	46.990	-1,05%	1,35	1,322	1,35	1,325
12/11/2025	54.056	0,83%	1,34	1,326	1,342	1,339
11/11/2025	37.141	0,30%	1,322	1,314	1,328	1,328
10/11/2025	18.231	1,38%	1,316	1,306	1,33	1,324
07/11/2025	63.209	-0,15%	1,32	1,304	1,326	1,306
06/11/2025	44.961	-1,80%	1,33	1,306	1,332	1,308
05/11/2025	101.194	-1,92%	1,352	1,326	1,358	1,332
04/11/2025	61.357	-0,29%	1,36	1,348	1,364	1,358
03/11/2025	66.031	-0,66%	1,38	1,361	1,388	1,362
31/10/2025	74.303	-1,23%	1,396	1,366	1,396	1,371
30/10/2025	88.206	0,29%	1,382	1,374	1,394	1,388
29/10/2025	110.783	-2,26%	1,414	1,384	1,422	1,384
28/10/2025	90.471	0,71%	1,401	1,40	1,426	1,416
27/10/2025	65.469	0,86%	1,396	1,39	1,412	1,406
24/10/2025	112.493	-0,29%	1,407	1,378	1,407	1,394
23/10/2025	126.712	1,01%	1,39	1,384	1,406	1,398
22/10/2025	169.081	0,00%	1,395	1,364	1,398	1,384
21/10/2025	286.430	4,53%	1,326	1,324	1,40	1,384
20/10/2025	68.506	0,30%	1,321	1,312	1,326	1,324
17/10/2025	91.949	0,46%	1,322	1,302	1,328	1,32
16/10/2025	114.454	1,08%	1,312	1,298	1,314	1,314
15/10/2025	337.070	-1,14%	1,314	1,259	1,315	1,30
14/10/2025	64.958	-1,28%	1,337	1,312	1,337	1,315
13/10/2025	65.118	-0,60%	1,34	1,33	1,352	1,332
10/10/2025	139.234	-1,40%	1,364	1,337	1,374	1,34
09/10/2025	107.312	0,44%	1,352	1,347	1,381	1,359
08/10/2025	52.785	0,67%	1,35	1,344	1,359	1,353
07/10/2025	55.997	-0,30%	1,36	1,344	1,361	1,344
06/10/2025	132.575	1,35%	1,335	1,33	1,362	1,348
03/10/2025	136.280	-1,48%	1,342	1,326	1,357	1,33
02/10/2025	122.045	1,43%	1,332	1,332	1,35	1,35
01/10/2025	105.577	-0,23%	1,338	1,322	1,346	1,331
30/09/2025	267.433	-1,48%	1,334	1,30	1,354	1,334
29/09/2025	77.332	0,15%	1,354	1,344	1,36	1,354
26/09/2025	80.588	-0,73%	1,367	1,351	1,367	1,352
25/09/2025	81.561	-1,38%	1,381	1,36	1,381	1,362
24/09/2025	71.505	0,00%	1,386	1,377	1,386	1,381
23/09/2025	91.562	-0,50%	1,392	1,38	1,40	1,381
22/09/2025	31.505	0,73%	1,386	1,378	1,404	1,388
19/09/2025	78.835	-0,43%	1,394	1,378	1,40	1,378