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 >
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
06/11/2024	101.912	-3,36%	1,702	1,66	1,72	1,666
05/11/2024	21.572	-0,35%	1,734	1,722	1,746	1,724
04/11/2024	25.542	-0,35%	1,744	1,728	1,748	1,73
01/11/2024	44.760	-0,91%	1,75	1,734	1,76	1,736
31/10/2024	113.531	-0,79%	1,77	1,75	1,77	1,752
30/10/2024	24.130	-2,11%	1,804	1,762	1,804	1,766
29/10/2024	61.736	1,81%	1,762	1,762	1,812	1,804
28/10/2024	16.671	-0,34%	1,784	1,764	1,786	1,772
25/10/2024	20.905	-0,45%	1,782	1,774	1,798	1,778
24/10/2024	10.299	-1,27%	1,788	1,786	1,798	1,786
23/10/2024	46.861	-0,39%	1,816	1,802	1,822	1,809
22/10/2024	44.412	-0,44%	1,817	1,812	1,832	1,816
21/10/2024	14.883	0,11%	1,83	1,818	1,83	1,824
18/10/2024	14.149	-0,22%	1,822	1,816	1,834	1,822
17/10/2024	36.158	0,00%	1,829	1,814	1,842	1,826
16/10/2024	36.682	-0,06%	1,828	1,818	1,84	1,826
15/10/2024	20.604	-1,03%	1,84	1,826	1,84	1,827
14/10/2024	2.589	-0,22%	1,844	1,84	1,852	1,846
11/10/2024	21.449	1,09%	1,848	1,832	1,86	1,85
10/10/2024	9.576	-1,72%	1,846	1,83	1,848	1,83
09/10/2024	29.320	-0,32%	1,874	1,846	1,874	1,862
08/10/2024	44.568	-1,79%	1,86	1,86	1,914	1,868
07/10/2024	31.449	-0,42%	1,924	1,884	1,924	1,902
04/10/2024	64.031	1,49%	1,896	1,896	1,92	1,91
03/10/2024	144.915	-0,84%	1,878	1,864	1,914	1,882
02/10/2024	64.281	-0,73%	1,922	1,884	1,96	1,898
01/10/2024	45.338	3,02%	1,872	1,852	1,912	1,912
30/09/2024	80.145	6,06%	1,80	1,80	1,872	1,856
27/09/2024	55.100	-2,02%	1,764	1,73	1,764	1,75
26/09/2024	37.176	0,68%	1,766	1,75	1,796	1,786
25/09/2024	19.337	-0,84%	1,788	1,774	1,80	1,774
24/09/2024	16.335	-0,83%	1,786	1,778	1,794	1,789
23/09/2024	13.729	0,33%	1,81	1,798	1,814	1,804
20/09/2024	48.131	-0,44%	1,815	1,794	1,818	1,798
19/09/2024	22.823	-0,28%	1,822	1,798	1,826	1,806
18/09/2024	189.741	-1,09%	1,848	1,80	1,848	1,81
17/09/2024	136.126	0,00%	1,81	1,80	1,842	1,83
16/09/2024	178.399	-1,08%	1,836	1,814	1,86	1,83
13/09/2024	60.960	0,22%	1,88	1,832	1,88	1,85
12/09/2024	95.124	-0,32%	1,878	1,834	1,878	1,846
11/09/2024	110.117	0,00%	1,866	1,836	1,88	1,852
10/09/2024	76.491	-0,75%	1,88	1,834	1,88	1,852
09/09/2024	99.844	1,86%	1,848	1,832	1,874	1,866