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 > >>
02/04/2026	441.604	-1,09%	1,438	1,394	1,47	1,456
01/04/2026	57.467	0,83%	1,49	1,45	1,49	1,462
31/03/2026	100.197	3,35%	1,40	1,392	1,45	1,45
30/03/2026	98.715	5,49%	1,345	1,33	1,412	1,403
27/03/2026	24.776	-0,75%	1,332	1,324	1,341	1,33
26/03/2026	6.259	-0,30%	1,338	1,336	1,346	1,34
25/03/2026	43.623	1,97%	1,332	1,318	1,346	1,344
24/03/2026	23.351	0,00%	1,318	1,306	1,332	1,318
23/03/2026	53.350	1,93%	1,27	1,258	1,34	1,32
20/03/2026	16.484	0,08%	1,292	1,29	1,301	1,295
19/03/2026	18.480	-0,31%	1,293	1,286	1,30	1,294
18/03/2026	43.551	0,00%	1,308	1,29	1,311	1,298
17/03/2026	20.808	1,01%	1,279	1,279	1,305	1,298
16/03/2026	22.388	1,98%	1,26	1,254	1,295	1,285
13/03/2026	28.426	0,24%	1,252	1,243	1,262	1,26
12/03/2026	31.074	-1,33%	1,256	1,24	1,274	1,257
11/03/2026	73.091	1,27%	1,258	1,254	1,286	1,274
10/03/2026	91.509	1,95%	1,25	1,234	1,266	1,258
09/03/2026	57.734	0,16%	1,226	1,21	1,24	1,234
06/03/2026	70.717	-0,97%	1,242	1,23	1,266	1,232
05/03/2026	63.497	0,73%	1,258	1,234	1,269	1,244
04/03/2026	106.820	0,08%	1,21	1,20	1,242	1,235
03/03/2026	81.805	-4,04%	1,266	1,22	1,286	1,234
02/03/2026	65.111	-4,67%	1,305	1,28	1,349	1,286
27/02/2026	98.489	3,77%	1,375	1,30	1,375	1,349
26/02/2026	25.109	-0,76%	1,303	1,294	1,31	1,30
25/02/2026	19.388	0,92%	1,302	1,292	1,31	1,31
24/02/2026	41.914	0,00%	1,308	1,296	1,318	1,298
23/02/2026	51.631	0,31%	1,30	1,294	1,314	1,298
20/02/2026	39.186	-0,46%	1,294	1,286	1,303	1,294
19/02/2026	43.611	0,00%	1,31	1,289	1,31	1,30
18/02/2026	39.203	0,00%	1,299	1,294	1,31	1,30
17/02/2026	6.781	0,31%	1,296	1,288	1,302	1,30
16/02/2026	31.537	0,54%	1,30	1,279	1,308	1,296
13/02/2026	54.587	0,86%	1,274	1,274	1,29	1,289
12/02/2026	52.631	-0,62%	1,294	1,278	1,30	1,278
11/02/2026	74.522	-0,46%	1,294	1,27	1,30	1,286
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