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 > >>
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
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