Audax Renovables SA (ADX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	148.467	0,00%	1,104	1,07	1,104	1,094
27/04/2023	268.212	0,00%	1,082	1,064	1,118	1,102
26/04/2023	241.269	0,00%	1,11	1,072	1,116	1,08
25/04/2023	172.824	0,00%	1,118	1,092	1,132	1,124
24/04/2023	71.671	0,00%	1,112	1,112	1,176	1,134
21/04/2023	212.453	0,00%	1,106	1,106	1,176	1,154
20/04/2023	99.400	0,00%	1,12	1,112	1,136	1,128
19/04/2023	138.239	0,00%	1,15	1,106	1,15	1,13
18/04/2023	156.559	0,00%	1,126	1,122	1,15	1,124
17/04/2023	81.519	0,00%	1,152	1,144	1,164	1,144
14/04/2023	127.156	0,00%	1,14	1,14	1,174	1,154
13/04/2023	151.001	0,00%	1,15	1,14	1,158	1,152
12/04/2023	180.125	-2,37%	1,166	1,152	1,182	1,152
11/04/2023	219.319	0,00%	1,16	1,14	1,18	1,18
10/04/2023	326.867	0,00%	1,144	1,138	1,186	1,156
06/04/2023	326.867	0,00%	1,144	1,138	1,186	1,156
05/04/2023	181.168	0,00%	1,158	1,14	1,162	1,15
04/04/2023	256.253	0,00%	1,16	1,122	1,164	1,142
03/04/2023	221.443	0,00%	1,17	1,11	1,184	1,136
31/03/2023	326.974	0,00%	1,175	1,132	1,199	1,144
30/03/2023	428.882	0,00%	1,085	1,085	1,16	1,16
29/03/2023	217.992	0,00%	1,094	1,065	1,094	1,085
28/03/2023	362.381	0,00%	1,15	1,07	1,15	1,071
27/03/2023	410.959	0,00%	1,096	1,086	1,15	1,13
24/03/2023	326.814	0,00%	1,11	1,069	1,125	1,099
23/03/2023	455.542	0,00%	1,097	1,093	1,129	1,11
22/03/2023	237.696	0,00%	1,128	1,101	1,13	1,104
21/03/2023	443.960	0,00%	1,18	1,128	1,18	1,136
20/03/2023	773.277	0,00%	1,118	1,069	1,16	1,143
17/03/2023	730.113	0,00%	1,191	1,122	1,205	1,122
16/03/2023	1.019.600	0,00%	1,20	1,168	1,237	1,182
15/03/2023	1.842.551	0,00%	1,334	1,187	1,334	1,192
14/03/2023	587.105	0,00%	1,325	1,306	1,344	1,318
13/03/2023	876.676	0,00%	1,315	1,242	1,322	1,305
10/03/2023	930.568	-1,80%	1,314	1,296	1,333	1,311
09/03/2023	658.998	0,00%	1,331	1,314	1,36	1,335
08/03/2023	405.016	-0,30%	1,35	1,324	1,356	1,347
07/03/2023	841.034	0,00%	1,36	1,34	1,384	1,351
06/03/2023	610.646	-1,61%	1,364	1,326	1,37	1,342
03/03/2023	229.035	0,00%	1,37	1,36	1,385	1,364
02/03/2023	640.279	0,00%	1,376	1,339	1,398	1,355
01/03/2023	1.890.156	0,00%	1,401	1,351	1,45	1,351
28/02/2023	6.203.073	0,00%	1,32	1,271	1,401	1,401
27/02/2023	2.197.062	0,00%	1,338	1,305	1,393	1,324
24/02/2023	980.495	0,00%	1,297	1,297	1,339	1,303
23/02/2023	615.718	0,00%	1,30	1,28	1,319	1,284
22/02/2023	507.843	0,00%	1,348	1,311	1,358	1,311
21/02/2023	781.594	0,00%	1,365	1,335	1,373	1,35
20/02/2023	1.659.411	0,00%	1,35	1,343	1,394	1,355
17/02/2023	422.739	0,00%	1,34	1,311	1,345	1,343
16/02/2023	474.443	0,00%	1,32	1,318	1,344	1,319
15/02/2023	422.416	0,00%	1,345	1,308	1,35	1,329
14/02/2023	1.090.963	0,00%	1,33	1,326	1,37	1,338
13/02/2023	1.048.117	0,00%	1,271	1,265	1,355	1,315
10/02/2023	446.344	0,00%	1,238	1,236	1,275	1,275
09/02/2023	477.673	0,00%	1,25	1,237	1,275	1,244
08/02/2023	365.728	0,00%	1,269	1,232	1,269	1,254
07/02/2023	603.242	0,00%	1,27	1,23	1,27	1,243
06/02/2023	1.180.160	0,00%	1,28	1,223	1,28	1,259
03/02/2023	238.312	0,00%	1,284	1,281	1,305	1,30
02/02/2023	1.071.537	0,00%	1,336	1,284	1,336	1,289
01/02/2023	1.798.738	0,00%	1,35	1,301	1,389	1,306
31/01/2023	2.183.253	0,00%	1,36	1,266	1,367	1,29
30/01/2023	735.457	0,00%	1,392	1,36	1,392	1,375
27/01/2023	483.117	0,00%	1,395	1,368	1,395	1,39
26/01/2023	928.894	0,00%	1,385	1,368	1,398	1,395
25/01/2023	728.929	0,00%	1,40	1,356	1,40	1,382
24/01/2023	1.991.238	0,00%	1,415	1,355	1,43	1,379
23/01/2023	3.294.847	0,00%	1,306	1,301	1,41	1,40
20/01/2023	562.502	0,00%	1,284	1,269	1,307	1,297
19/01/2023	1.127.805	-2,29%	1,321	1,252	1,321	1,278
18/01/2023	1.180.837	0,00%	1,311	1,293	1,338	1,308
17/01/2023	1.593.846	0,00%	1,251	1,251	1,319	1,29
16/01/2023	736.403	0,00%	1,25	1,24	1,28	1,25
13/01/2023	1.882.677	0,00%	1,286	1,242	1,318	1,249
12/01/2023	3.275.302	0,00%	1,308	1,185	1,312	1,285
11/01/2023	4.746.566	0,00%	1,326	1,236	1,349	1,281
10/01/2023	4.699.975	0,00%	1,196	1,181	1,287	1,26
09/01/2023	3.916.004	0,00%	1,08	1,058	1,189	1,168
06/01/2023	2.535.933	0,00%	0,907	0,8945	1,029	1,025
05/01/2023	1.220.228	0,00%	0,857	0,842	0,916	0,894
04/01/2023	601.617	0,00%	0,862	0,83	0,862	0,83
03/01/2023	981.911	0,00%	0,827	0,815	0,87	0,856
02/01/2023	720.240	0,00%	0,759	0,754	0,82	0,82
30/12/2022	1.361.358	0,00%	0,777	0,742	0,78	0,7495
29/12/2022	1.116.061	0,00%	0,7425	0,736	0,79	0,777
28/12/2022	441.473	0,00%	0,7575	0,736	0,7575	0,7455
27/12/2022	462.064	0,00%	0,77	0,7525	0,79	0,7525
23/12/2022	281.886	0,00%	0,761	0,759	0,785	0,778
22/12/2022	328.707	0,00%	0,77	0,756	0,7935	0,7605
21/12/2022	360.369	0,00%	0,7695	0,7505	0,7805	0,7735
20/12/2022	168.652	0,00%	0,767	0,76	0,789	0,76
19/12/2022	111.353	0,00%	0,773	0,77	0,7895	0,77
16/12/2022	283.898	0,00%	0,7975	0,7775	0,803	0,7775
15/12/2022	251.487	0,00%	0,8065	0,785	0,81	0,785
14/12/2022	203.441	0,00%	0,828	0,79	0,828	0,797
13/12/2022	194.163	0,00%	0,8005	0,80	0,83	0,81
12/12/2022	174.851	0,00%	0,8255	0,802	0,8255	0,802
09/12/2022	182.363	0,00%	0,8195	0,801	0,8285	0,82
08/12/2022	106.699	0,00%	0,825	0,802	0,825	0,8135