BrookField ReneWable Corp (BEPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,56%	31,33	30,85	31,45	30,92
17/05/2024	318.290	-1,56%	31,33	30,85	31,45	30,92
16/05/2024	300.000	-1,23%	31,72	31,31	31,87	31,41
15/05/2024	342.499	2,98%	31,10	31,1013	31,85	31,81
14/05/2024	546.219	-1,50%	31,47	30,67	31,75	30,89
13/05/2024	635.516	-0,10%	31,44	31,20	31,95	31,36
10/05/2024	783.560	2,08%	30,025	30,73	31,49	31,39
09/05/2024	467.903	2,53%	30,025	29,87	31,02	30,75
08/05/2024	560.252	1,22%	29,69	29,23	30,01	29,99
07/05/2024	712.484	0,03%	29,69	29,33	29,93	29,63
06/05/2024	829.459	4,41%	28,41	28,40	29,63	29,62
03/05/2024	1.165.193	4,96%	23,48	27,11	28,77	28,37
02/05/2024	875.841	5,13%	23,48	26,05	27,09	27,03
01/05/2024	1.041.323	10,63%	23,48	23,34	26,14	25,71
30/04/2024	338.129	-1,69%	23,48	23,01	23,35	23,24
29/04/2024	338.796	1,42%	23,48	23,401	23,79	23,64
26/04/2024	388.368	0,09%	23,34	23,125	23,5481	23,31
25/04/2024	713.510	-0,89%	23,58	22,85	23,66	23,29
24/04/2024	367.689	-0,09%	23,57	23,32	23,84	23,50
23/04/2024	424.279	2,75%	22,80	22,75	24,90	23,52
22/04/2024	350.208	2,46%	22,38	22,26	22,92	22,89
19/04/2024	426.188	0,81%	22,12	22,12	22,41	22,34
18/04/2024	459.803	1,56%	21,89	21,75	22,2482	22,16
17/04/2024	462.023	1,16%	21,60	21,4603	21,93	21,82
16/04/2024	690.867	-2,04%	23,16	21,3533	22,01	21,57
15/04/2024	533.410	-1,57%	23,16	21,95	22,58	22,02
12/04/2024	427.025	-3,49%	23,16	22,35	23,13	22,37
11/04/2024	562.895	-0,77%	23,555	23,02	23,57	23,18
10/04/2024	427.052	-4,65%	24,58	23,34	24,13	23,36
09/04/2024	352.875	0,08%	24,58	24,34	24,70	24,50
08/04/2024	273.844	1,87%	24,01	24,0587	24,49	24,48
05/04/2024	308.213	-0,95%	24,01	23,63	24,07	24,03
04/04/2024	301.371	0,21%	24,47	24,08	24,79	24,26
03/04/2024	460.503	-2,58%	24,70	24,01	24,71	24,21
02/04/2024	748.726	1,22%	24,40	24,09	24,86	24,85
01/04/2024	375.928	-0,08%	24,40	24,18	24,75	24,55
28/03/2024	279.953	0,61%	24,40	24,209	24,64	24,57
27/03/2024	276.963	1,88%	24,10	24,11	24,57	24,42
26/03/2024	311.666	-1,03%	24,295	23,82	25,79	23,97
25/03/2024	379.671	-0,08%	24,01	24,055	24,50	24,22
22/03/2024	470.327	1,00%	24,01	23,90	24,49	24,24
21/03/2024	330.145	0,04%	24,07	23,635	24,16	24,00
20/03/2024	220.920	2,70%	23,31	23,23	24,11	23,99
19/03/2024	283.308	-0,04%	23,34	23,18	23,725	23,36
18/03/2024	288.444	-1,97%	24,52	23,325	23,89	23,37
15/03/2024	293.842	0,00%	24,52	23,43	23,96	23,84
14/03/2024	372.898	-1,61%	24,52	23,69	24,32	23,84
13/03/2024	418.119	-1,30%	24,52	24,22	24,74	24,23
12/03/2024	246.977	-2,73%	25,09	24,53	25,09	24,55
11/03/2024	286.205	-0,08%	25,16	25,09	25,60	25,24
08/03/2024	437.641	-0,51%	25,55	25,0206	25,59	25,26
07/03/2024	385.702	4,87%	24,44	24,37	25,40	25,39
06/03/2024	441.991	1,13%	24,29	23,98	24,43	24,21
05/03/2024	496.745	0,00%	24,38	23,78	24,33	23,94
04/03/2024	690.698	-1,85%	23,67	23,70	24,393	23,94
01/03/2024	632.805	2,83%	23,67	23,26	24,54	24,39
29/02/2024	1.021.988	0,68%	23,63	23,57	24,135	23,72
28/02/2024	406.487	-1,36%	23,87	23,485	24,04	23,56
27/02/2024	531.564	0,54%	24,51	23,92	24,45	24,24
26/02/2024	344.070	-1,71%	24,51	24,03	24,51	24,11
23/02/2024	766.027	-1,33%	24,91	24,305	25,10	24,53
22/02/2024	533.883	-0,92%	25,17	24,70	25,175	24,86
21/02/2024	705.727	0,44%	25,39	24,81	25,30	25,09
20/02/2024	400.949	-1,42%	25,39	24,81	25,51	24,98
19/02/2024	354.173	0,00%	25,39	25,26	25,77	25,34
16/02/2024	354.173	0,60%	25,39	25,26	25,77	25,34
15/02/2024	502.313	2,14%	25,19	25,19	25,93	25,73
14/02/2024	248.813	0,52%	25,15	25,03	25,31	25,19
13/02/2024	334.150	-3,58%	25,15	24,79	25,35	25,06
12/02/2024	324.411	1,92%	25,68	25,44	26,1299	25,99
09/02/2024	463.039	0,39%	25,33	25,03	25,59	25,50
08/02/2024	623.659	-3,86%	26,27	25,39	26,34	25,40
07/02/2024	598.943	-0,98%	25,89	26,27	26,87	26,42
06/02/2024	858.379	3,01%	25,89	25,572	26,72	26,68
05/02/2024	544.004	-4,57%	26,72	25,76	26,73	25,90
02/02/2024	495.258	-3,49%	27,96	26,715	28,11	27,14
01/02/2024	408.122	0,72%	28,44	27,735	28,41	28,12
31/01/2024	285.095	-1,06%	28,44	27,91	28,7393	27,92
30/01/2024	289.170	-1,16%	28,30	28,02	28,3912	28,22
29/01/2024	221.115	2,04%	27,95	27,73	28,665	28,55
26/01/2024	208.215	-1,06%	28,51	27,86	28,46	27,98
25/01/2024	355.996	0,53%	28,51	27,89	28,53	28,28
24/01/2024	271.921	-1,51%	28,86	28,08	28,99	28,13
23/01/2024	298.896	0,53%	28,64	28,52	28,82	28,56
22/01/2024	271.329	0,18%	28,375	28,32	29,153	28,41
19/01/2024	314.656	0,00%	28,03	27,65	28,41	28,36
18/01/2024	266.718	0,60%	28,03	28,04	28,545	28,36
17/01/2024	253.671	-1,37%	28,03	27,8106	28,42	28,19
16/01/2024	408.096	-0,83%	28,635	28,32	28,77	28,58
15/01/2024	220.533	-1,84%	29,755	28,751	29,84	28,82
12/01/2024	220.533	-1,84%	29,755	28,751	29,84	28,82
11/01/2024	631.841	-3,49%	29,93	29,06	30,285	29,36
10/01/2024	290.257	-0,85%	30,60	30,15	30,67	30,42
09/01/2024	254.032	0,29%	30,44	30,20	30,82	30,68
08/01/2024	364.220	3,21%	29,79	29,3792	30,60	30,59
05/01/2024	585.847	1,68%	29,285	29,03	29,98	29,64
04/01/2024	282.779	-0,58%	29,285	29,06	29,50	29,15
03/01/2024	334.757	1,14%	28,71	28,485	29,315	29,32
02/01/2024	426.593	0,70%	28,49	28,67	29,61	28,99
29/12/2023	236.736	0,17%	28,45	28,3429	28,97	28,79