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 > >>
18/09/2025	105.479	-1,00%	1,398	1,382	1,398	1,384
17/09/2025	150.200	2,04%	1,367	1,367	1,405	1,398
16/09/2025	84.749	0,00%	1,368	1,366	1,378	1,37
15/09/2025	91.664	0,51%	1,368	1,363	1,38	1,37
12/09/2025	57.472	-0,15%	1,37	1,36	1,372	1,363
11/09/2025	157.411	-0,22%	1,366	1,36	1,372	1,365
10/09/2025	227.451	0,15%	1,37	1,364	1,38	1,368
09/09/2025	101.994	-1,44%	1,39	1,366	1,391	1,366
08/09/2025	124.532	0,58%	1,384	1,378	1,394	1,386
05/09/2025	174.892	-1,15%	1,394	1,374	1,396	1,378
04/09/2025	104.526	-0,43%	1,39	1,39	1,407	1,394
03/09/2025	145.531	-0,14%	1,41	1,394	1,416	1,40
02/09/2025	84.547	-1,20%	1,412	1,40	1,419	1,402
01/09/2025	24.538	-0,98%	1,438	1,412	1,438	1,419
29/08/2025	114.430	-1,72%	1,452	1,43	1,458	1,433
28/08/2025	104.362	-0,27%	1,456	1,451	1,474	1,458
27/08/2025	347.693	4,43%	1,418	1,40	1,506	1,462
26/08/2025	156.470	-1,55%	1,416	1,40	1,422	1,40
25/08/2025	158.586	0,71%	1,43	1,406	1,43	1,422
22/08/2025	291.338	2,99%	1,37	1,366	1,42	1,412
21/08/2025	305.811	-3,32%	1,417	1,366	1,418	1,371
20/08/2025	186.881	-2,07%	1,442	1,41	1,448	1,418
19/08/2025	342.159	1,19%	1,437	1,428	1,451	1,448
18/08/2025	239.100	2,88%	1,40	1,391	1,434	1,431
15/08/2025	117.366	-0,07%	1,392	1,386	1,396	1,391
14/08/2025	163.284	-0,14%	1,402	1,39	1,402	1,392
13/08/2025	124.237	-0,43%	1,40	1,39	1,405	1,394
12/08/2025	138.493	0,00%	1,392	1,388	1,412	1,40
11/08/2025	140.127	-1,27%	1,414	1,39	1,42	1,40
08/08/2025	87.359	-0,56%	1,42	1,416	1,434	1,418
07/08/2025	68.890	-0,90%	1,435	1,426	1,443	1,426
06/08/2025	123.166	0,63%	1,434	1,414	1,45	1,439
05/08/2025	150.961	0,28%	1,444	1,417	1,444	1,43
04/08/2025	86.503	-0,28%	1,436	1,418	1,438	1,426
01/08/2025	76.061	-1,18%	1,432	1,422	1,447	1,43
31/07/2025	40.130	-0,48%	1,451	1,44	1,454	1,447
30/07/2025	89.402	0,00%	1,448	1,442	1,466	1,454
29/07/2025	112.206	-2,68%	1,494	1,446	1,497	1,454
28/07/2025	20.321	-1,13%	1,518	1,494	1,528	1,494
25/07/2025	26.546	0,07%	1,502	1,50	1,511	1,511
24/07/2025	69.498	0,80%	1,504	1,498	1,52	1,51
23/07/2025	57.626	-1,06%	1,506	1,494	1,514	1,498
22/07/2025	53.469	0,27%	1,504	1,502	1,52	1,514
21/07/2025	38.607	-0,13%	1,504	1,498	1,514	1,51
18/07/2025	53.532	0,20%	1,502	1,502	1,516	1,512
17/07/2025	41.769	0,60%	1,508	1,50	1,512	1,509
16/07/2025	28.187	0,54%	1,502	1,492	1,508	1,50
15/07/2025	27.743	-0,13%	1,494	1,49	1,504	1,492
14/07/2025	106.872	-1,71%	1,50	1,482	1,52	1,494
11/07/2025	41.651	1,06%	1,514	1,504	1,522	1,52
10/07/2025	94.532	-3,47%	1,536	1,504	1,558	1,504
09/07/2025	143.239	0,84%	1,56	1,545	1,57	1,558
08/07/2025	70.217	-1,78%	1,57	1,543	1,574	1,545
07/07/2025	76.787	0,38%	1,566	1,556	1,584	1,573
04/07/2025	48.877	0,32%	1,556	1,554	1,578	1,567
03/07/2025	47.385	0,64%	1,56	1,55	1,574	1,562
02/07/2025	65.374	1,90%	1,53	1,523	1,572	1,552
01/07/2025	58.267	-0,65%	1,53	1,522	1,533	1,523
30/06/2025	47.884	-0,39%	1,544	1,528	1,548	1,533
27/06/2025	113.814	1,25%	1,524	1,52	1,548	1,539
26/06/2025	65.072	0,93%	1,507	1,506	1,532	1,52
25/06/2025	43.124	-0,20%	1,515	1,504	1,536	1,506
24/06/2025	41.990	1,28%	1,50	1,49	1,518	1,509
23/06/2025	54.261	-2,10%	1,492	1,472	1,522	1,49
20/06/2025	39.739	1,40%	1,515	1,501	1,522	1,522
19/06/2025	54.879	-0,33%	1,505	1,494	1,518	1,501
18/06/2025	90.848	-1,18%	1,512	1,504	1,524	1,506
17/06/2025	70.058	-1,55%	1,538	1,514	1,548	1,524
16/06/2025	63.759	0,00%	1,544	1,544	1,56	1,548
13/06/2025	71.594	-2,76%	1,566	1,54	1,592	1,548
12/06/2025	85.344	-0,13%	1,59	1,576	1,596	1,592
11/06/2025	90.406	-0,93%	1,609	1,592	1,621	1,594
10/06/2025	90.555	-1,53%	1,622	1,609	1,634	1,609
09/06/2025	90.977	-2,62%	1,682	1,626	1,682	1,634
06/06/2025	37.474	-0,36%	1,676	1,658	1,688	1,678
05/06/2025	61.179	-2,66%	1,745	1,682	1,745	1,684
04/06/2025	112.135	6,33%	1,644	1,627	1,74	1,73
03/06/2025	66.460	1,56%	1,61	1,60	1,666	1,627
02/06/2025	33.070	-1,54%	1,646	1,597	1,646	1,602
30/05/2025	68.636	4,03%	1,572	1,564	1,63	1,627
29/05/2025	126.827	0,39%	1,56	1,552	1,588	1,564
28/05/2025	113.944	0,39%	1,553	1,532	1,568	1,558
27/05/2025	3.539	0,58%	1,552	1,543	1,552	1,552
26/05/2025	3.942	0,33%	1,539	1,538	1,549	1,543
23/05/2025	19.568	-0,26%	1,547	1,524	1,552	1,538
22/05/2025	6.455	-0,64%	1,55	1,534	1,552	1,542
21/05/2025	15.226	0,45%	1,542	1,534	1,558	1,552
20/05/2025	54.468	0,00%	1,54	1,535	1,568	1,545
19/05/2025	24.273	0,85%	1,539	1,522	1,548	1,545
16/05/2025	10.246	0,07%	1,52	1,52	1,534	1,532
15/05/2025	17.557	1,39%	1,507	1,488	1,531	1,531
14/05/2025	60.270	-4,31%	1,58	1,492	1,588	1,51
13/05/2025	58.510	2,60%	1,546	1,538	1,582	1,578
12/05/2025	13.682	-0,84%	1,534	1,527	1,551	1,538
09/05/2025	8.658	-0,13%	1,547	1,544	1,56	1,551
08/05/2025	37.420	0,52%	1,54	1,538	1,57	1,553
07/05/2025	24.459	-0,32%	1,534	1,525	1,55	1,545
06/05/2025	16.286	0,91%	1,554	1,532	1,554	1,55
05/05/2025	7.658	0,00%	1,556	1,536	1,56	1,536
02/05/2025	16.514	2,67%	1,52	1,496	1,538	1,536