BiG | O banco que entende os seus valores.

Audax Renovables SA (ADX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/04/2025	158.053	0,00%	1,524	1,49	1,524	1,496
29/04/2025	3.615	-0,53%	1,505	1,505	1,528	1,512
28/04/2025	6.236	1,20%	1,512	1,502	1,52	1,52
25/04/2025	8.893	1,01%	1,494	1,487	1,513	1,502
24/04/2025	1.572	0,20%	1,48	1,472	1,492	1,487
23/04/2025	12.152	-0,20%	1,494	1,478	1,496	1,484
22/04/2025	24.316	0,81%	1,474	1,468	1,498	1,487
17/04/2025	12.077	-0,54%	1,472	1,456	1,483	1,475
16/04/2025	41.248	-0,40%	1,484	1,476	1,504	1,483
15/04/2025	15.376	1,71%	1,477	1,464	1,496	1,489
14/04/2025	13.204	3,10%	1,442	1,42	1,484	1,464
11/04/2025	3.364	0,28%	1,43	1,416	1,434	1,42
10/04/2025	19.797	2,46%	1,474	1,382	1,474	1,416
09/04/2025	16.165	-2,95%	1,384	1,372	1,424	1,382
08/04/2025	16.180	1,86%	1,40	1,392	1,441	1,424
07/04/2025	87.708	-3,05%	1,326	1,326	1,442	1,398
04/04/2025	51.740	-3,61%	1,495	1,418	1,518	1,442
03/04/2025	5.414	2,05%	1,466	1,466	1,496	1,496
02/04/2025	12.372	-0,27%	1,446	1,44	1,47	1,466
01/04/2025	7.516	-1,34%	1,489	1,464	1,492	1,47
31/03/2025	6.726	-1,39%	1,486	1,482	1,511	1,49
28/03/2025	12.310	-0,33%	1,518	1,50	1,518	1,511
27/03/2025	4.550	-0,53%	1,51	1,51	1,524	1,516
26/03/2025	3.006	-0,78%	1,544	1,516	1,544	1,524
25/03/2025	11.836	0,26%	1,552	1,526	1,56	1,536
24/03/2025	35.465	0,46%	1,514	1,498	1,574	1,532
21/03/2025	29.697	-2,31%	1,538	1,517	1,561	1,525
20/03/2025	31.393	0,00%	1,578	1,54	1,578	1,561
19/03/2025	23.717	1,63%	1,555	1,526	1,562	1,561
18/03/2025	65.891	3,64%	1,498	1,482	1,54	1,536
17/03/2025	49.586	2,49%	1,46	1,446	1,50	1,482
14/03/2025	10.729	1,83%	1,422	1,42	1,448	1,446
13/03/2025	25.251	-0,35%	1,422	1,41	1,438	1,42
12/03/2025	27.921	-0,97%	1,454	1,41	1,46	1,425
11/03/2025	30.938	-2,31%	1,465	1,43	1,473	1,439
10/03/2025	17.247	-1,41%	1,49	1,464	1,496	1,473
07/03/2025	4.905	0,00%	1,49	1,488	1,498	1,494
06/03/2025	27.118	-1,32%	1,526	1,49	1,526	1,494
05/03/2025	8.876	-0,66%	1,531	1,514	1,536	1,514
04/03/2025	56.309	-2,81%	1,55	1,512	1,568	1,524
03/03/2025	72.956	-0,13%	1,572	1,534	1,573	1,568
28/02/2025	92.006	-0,76%	1,598	1,56	1,612	1,57
27/02/2025	20.574	-1,00%	1,586	1,569	1,598	1,582
26/02/2025	11.803	0,00%	1,584	1,584	1,62	1,598
25/02/2025	44.105	-0,87%	1,618	1,582	1,625	1,598
24/02/2025	44.455	0,37%	1,614	1,602	1,618	1,612
21/02/2025	52.758	1,90%	1,563	1,554	1,606	1,606
20/02/2025	27.329	1,81%	1,568	1,548	1,594	1,576
19/02/2025	48.251	-0,26%	1,564	1,542	1,574	1,548
18/02/2025	24.573	-2,14%	1,586	1,548	1,586	1,552
17/02/2025	21.583	6,44%	1,493	1,49	1,59	1,586
14/02/2025	11.881	-0,13%	1,497	1,482	1,50	1,49
13/02/2025	5.636	-0,33%	1,506	1,486	1,508	1,492
12/02/2025	5.767	0,74%	1,494	1,484	1,504	1,497
11/02/2025	18.807	-1,07%	1,51	1,484	1,52	1,486
10/02/2025	3.373	0,60%	1,51	1,493	1,51	1,502
07/02/2025	9.344	-0,86%	1,507	1,492	1,508	1,493
06/02/2025	12.929	-0,40%	1,504	1,502	1,519	1,506
05/02/2025	13.000	-0,20%	1,521	1,478	1,521	1,512
04/02/2025	5.200	2,23%	1,504	1,482	1,52	1,515
03/02/2025	12.805	-2,56%	1,51	1,48	1,521	1,482
31/01/2025	11.022	1,27%	1,514	1,502	1,526	1,521
30/01/2025	23.314	3,59%	1,46	1,45	1,51	1,502