Audax Renovables SA (ADX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023 41.321 0,00% 1,284 1,276 1,298 1,298
14/09/2023 71.542 0,00% 1,274 1,274 1,30 1,29
13/09/2023 46.867 0,00% 1,292 1,274 1,294 1,29
12/09/2023 85.312 0,00% 1,292 1,29 1,304 1,296
11/09/2023 32.316 0,00% 1,29 1,286 1,30 1,298
08/09/2023 56.552 0,00% 1,308 1,286 1,308 1,292
07/09/2023 30.214 0,00% 1,314 1,288 1,314 1,296
06/09/2023 84.058 0,00% 1,32 1,286 1,32 1,288
05/09/2023 173.317 0,00% 1,30 1,292 1,316 1,31
04/09/2023 57.922 0,00% 1,296 1,296 1,324 1,308
01/09/2023 26.095 0,00% 1,32 1,294 1,32 1,296
31/08/2023 223.819 0,00% 1,286 1,286 1,32 1,316
30/08/2023 180.084 0,00% 1,322 1,282 1,322 1,286
29/08/2023 115.244 0,00% 1,31 1,294 1,326 1,294
28/08/2023 14.072 0,00% 1,29 1,29 1,302 1,296
25/08/2023 59.364 0,00% 1,33 1,29 1,33 1,298
24/08/2023 353.864 0,00% 1,32 1,28 1,36 1,296
23/08/2023 106.360 0,00% 1,322 1,294 1,328 1,298
22/08/2023 202.806 0,00% 1,28 1,28 1,344 1,32
21/08/2023 129.896 0,00% 1,296 1,264 1,318 1,29
18/08/2023 145.348 0,00% 1,326 1,296 1,328 1,31
17/08/2023 249.405 -2,68% 1,34 1,302 1,34 1,31
16/08/2023 178.561 0,00% 1,36 1,342 1,368 1,346
15/08/2023 432.076 0,00% 1,342 1,322 1,366 1,35
14/08/2023 778.923 0,00% 1,298 1,296 1,35 1,322
11/08/2023 56.529 0,00% 1,288 1,272 1,288 1,282
10/08/2023 125.243 3,87% 1,26 1,25 1,288 1,288
09/08/2023 5.476 -0,48% 1,26 1,24 1,26 1,24
08/08/2023 20.255 0,00% 1,24 1,24 1,26 1,246
07/08/2023 20.186 0,00% 1,25 1,25 1,26 1,25
04/08/2023 40.073 0,00% 1,264 1,242 1,264 1,252
03/08/2023 94.567 0,00% 1,266 1,238 1,266 1,25
02/08/2023 62.469 0,00% 1,25 1,238 1,26 1,24
01/08/2023 26.498 0,00% 1,252 1,25 1,258 1,254
31/07/2023 77.526 0,00% 1,252 1,252 1,27 1,252
28/07/2023 76.418 0,00% 1,268 1,25 1,278 1,252
27/07/2023 38.281 0,00% 1,26 1,254 1,274 1,27
26/07/2023 66.741 0,00% 1,268 1,26 1,272 1,26
25/07/2023 146.931 0,00% 1,258 1,246 1,272 1,27
24/07/2023 39.620 0,00% 1,27 1,26 1,28 1,28
21/07/2023 63.499 0,00% 1,306 1,272 1,32 1,274
20/07/2023 201.279 0,00% 1,298 1,274 1,312 1,306
19/07/2023 56.037 0,00% 1,268 1,26 1,30 1,292
18/07/2023 66.957 0,00% 1,274 1,256 1,286 1,282
17/07/2023 71.345 0,00% 1,32 1,258 1,32 1,292
14/07/2023 605.908 0,00% 1,274 1,27 1,32 1,312
13/07/2023 183.864 0,00% 1,25 1,248 1,29 1,274
12/07/2023 108.919 0,81% 1,24 1,224 1,26 1,25
11/07/2023 66.097 0,00% 1,25 1,234 1,26 1,24
10/07/2023 56.520 0,00% 1,254 1,252 1,27 1,256
07/07/2023 25.201 0,00% 1,244 1,244 1,278 1,262
06/07/2023 89.062 0,00% 1,26 1,252 1,272 1,27
05/07/2023 97.652 0,00% 1,27 1,26 1,298 1,268
04/07/2023 96.405 0,00% 1,252 1,252 1,286 1,282
03/07/2023 134.912 0,00% 1,27 1,25 1,288 1,256
30/06/2023 1.942 0,63% 1,266 1,266 1,284 1,278
29/06/2023 78.629 0,63% 1,288 1,254 1,298 1,28
28/06/2023 129.798 0,00% 1,292 1,266 1,294 1,272
27/06/2023 93.357 0,00% 1,262 1,26 1,308 1,294
26/06/2023 57.966 0,00% 1,28 1,26 1,28 1,274
23/06/2023 67.808 0,00% 1,30 1,278 1,30 1,284
22/06/2023 95.449 0,00% 1,30 1,28 1,31 1,31
21/06/2023 75.365 0,00% 1,26 1,26 1,30 1,30
20/06/2023 120.541 0,00% 1,29 1,25 1,318 1,276
19/06/2023 214.502 0,00% 1,31 1,29 1,334 1,292
16/06/2023 285.251 0,00% 1,29 1,272 1,31 1,306
15/06/2023 60.771 0,00% 1,29 1,26 1,29 1,286
14/06/2023 121.371 -1,24% 1,28 1,252 1,306 1,27
13/06/2023 353.217 0,00% 1,278 1,234 1,31 1,286
12/06/2023 311.288 0,00% 1,26 1,256 1,30 1,26
09/06/2023 41.530 0,00% 1,23 1,228 1,252 1,252
08/06/2023 84.668 0,00% 1,222 1,22 1,262 1,244
07/06/2023 210.355 0,00% 1,228 1,226 1,26 1,258
06/06/2023 25.254 0,00% 1,238 1,22 1,238 1,23
05/06/2023 132.124 -0,65% 1,23 1,212 1,268 1,222
02/06/2023 221.298 0,00% 1,212 1,20 1,236 1,23
01/06/2023 66.404 0,00% 1,198 1,17 1,20 1,194
31/05/2023 415.079 0,00% 1,17 1,15 1,196 1,196
30/05/2023 36.302 -1,35% 1,194 1,17 1,194 1,17
29/05/2023 76.722 0,17% 1,194 1,176 1,194 1,186
26/05/2023 138.091 0,00% 1,16 1,158 1,196 1,184
25/05/2023 69.453 0,00% 1,154 1,154 1,186 1,164
24/05/2023 218.694 0,00% 1,144 1,14 1,206 1,182
23/05/2023 110.092 0,00% 1,148 1,148 1,174 1,164
22/05/2023 296.247 0,00% 1,18 1,142 1,198 1,156
19/05/2023 491.299 0,00% 1,262 1,18 1,262 1,18
18/05/2023 341.528 -4,79% 1,264 1,23 1,278 1,232
17/05/2023 361.532 0,00% 1,28 1,23 1,298 1,294
16/05/2023 164.083 0,00% 1,31 1,276 1,318 1,282
15/05/2023 554.067 0,00% 1,276 1,276 1,34 1,296
12/05/2023 486.881 0,00% 1,31 1,232 1,318 1,272
11/05/2023 1.907.439 10,15% 1,194 1,194 1,32 1,302
10/05/2023 333.445 0,00% 1,156 1,15 1,19 1,182
09/05/2023 244.333 0,00% 1,11 1,108 1,162 1,148
08/05/2023 79.194 0,00% 1,12 1,102 1,126 1,112
05/05/2023 209.934 0,00% 1,058 1,05 1,112 1,096
04/05/2023 237.504 0,00% 1,06 1,014 1,06 1,04
03/05/2023 165.559 0,00% 1,062 1,03 1,07 1,03
02/05/2023 80.124 0,00% 1,094 1,06 1,106 1,06
01/05/2023 148.467 0,00% 1,104 1,07 1,104 1,094
Ajuda

Pesquisa de títulos

Fale Connosco