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 >
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
29/01/2025	23 677	-0,89%	1,468	1,45	1,468	1,45
28/01/2025	23 848	-0,81%	1,46	1,458	1,478	1,463
27/01/2025	18 205	-1,14%	1,478	1,455	1,492	1,475
24/01/2025	5 685	0,07%	1,496	1,486	1,498	1,492
23/01/2025	27 160	0,07%	1,504	1,484	1,506	1,491
22/01/2025	20 047	-1,97%	1,516	1,49	1,522	1,49
21/01/2025	2 511	-0,91%	1,52	1,508	1,534	1,52
20/01/2025	3 633	0,59%	1,52	1,516	1,534	1,534
17/01/2025	17 090	0,33%	1,538	1,516	1,538	1,525
16/01/2025	9 346	-1,43%	1,542	1,508	1,542	1,52
15/01/2025	6 903	3,28%	1,506	1,493	1,542	1,542
14/01/2025	6 696	-2,80%	1,53	1,493	1,536	1,493
13/01/2025	32 500	-2,17%	1,55	1,534	1,57	1,536
09/01/2025	27 287	0,00%	1,59	1,57	1,592	1,57
08/01/2025	28 138	-0,25%	1,58	1,572	1,596	1,582
07/01/2025	15 584	-3,06%	1,616	1,586	1,636	1,586
06/01/2025	11 997	-0,49%	1,64	1,616	1,644	1,636
03/01/2025	15 051	1,23%	1,642	1,624	1,648	1,644
02/01/2025	10 815	3,97%	1,594	1,562	1,63	1,624
31/12/2024	0	0,64%	1,558	1,552	1,588	1,562
30/12/2024	7 849	-1,77%	1,562	1,552	1,58	1,552
27/12/2024	12 780	-1,00%	1,57	1,57	1,596	1,58
26/12/2024	0	2,57%	1,596	1,556	1,596	1,596
24/12/2024	0	2,57%	1,596	1,556	1,596	1,556
23/12/2024	19 809	-0,13%	1,552	1,547	1,57	1,556
20/12/2024	171 955	-2,50%	1,58	1,558	1,598	1,558
19/12/2024	134 524	0,95%	1,59	1,563	1,598	1,598
18/12/2024	0	0,96%	1,58	1,568	1,59	1,583
17/12/2024	69 300	-3,69%	1,593	1,556	1,628	1,568
16/12/2024	49 884	1,12%	1,61	1,59	1,628	1,628
13/12/2024	16 950	-0,56%	1,626	1,606	1,626	1,61
12/12/2024	33 779	0,25%	1,61	1,60	1,628	1,619
11/12/2024	58 310	-0,31%	1,612	1,604	1,628	1,615
10/12/2024	53 805	-0,74%	1,622	1,618	1,632	1,62
09/12/2024	44 502	0,06%	1,626	1,616	1,634	1,632
06/12/2024	30 067	-0,79%	1,656	1,626	1,656	1,631
05/12/2024	25 142	-0,67%	1,64	1,64	1,655	1,644
04/12/2024	43 966	0,73%	1,632	1,63	1,656	1,655
03/12/2024	19 420	-0,06%	1,648	1,63	1,648	1,643
02/12/2024	60 882	-0,84%	1,662	1,636	1,668	1,644
29/11/2024	35 311	-1,07%	1,662	1,652	1,672	1,658
28/11/2024	4 041	0,60%	1,678	1,672	1,684	1,676
27/11/2024	26 954	0,48%	1,648	1,648	1,67	1,666
26/11/2024	35 701	-0,60%	1,652	1,642	1,668	1,658
25/11/2024	49 245	1,65%	1,638	1,638	1,683	1,668
22/11/2024	43 755	1,67%	1,612	1,586	1,648	1,641
21/11/2024	70 237	-2,42%	1,653	1,606	1,66	1,614
20/11/2024	47 196	0,12%	1,648	1,646	1,698	1,654
19/11/2024	23 929	-0,84%	1,67	1,642	1,675	1,652
18/11/2024	24 355	-0,60%	1,702	1,666	1,702	1,666
15/11/2024	60 542	1,09%	1,634	1,634	1,68	1,676
14/11/2024	42 460	-1,19%	1,70	1,627	1,70	1,658
13/11/2024	62 744	2,82%	1,694	1,654	1,71	1,678
12/11/2024	46 261	-2,28%	1,648	1,622	1,65	1,632
11/11/2024	4 069	0,06%	1,694	1,67	1,696	1,67
08/11/2024	7 088	-0,06%	1,669	1,66	1,672	1,669
07/11/2024	48 908	0,24%	1,662	1,65	1,67	1,67