BiG | O banco que entende os seus valores.

Audax Renovables SA (ADX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/08/2026	23.004	-0,17%	1,195	1,186	1,198	1,196
21/08/2026	18.497	0,00%	1,208	1,197	1,208	1,198
20/08/2026	12.348	-0,33%	1,196	1,196	1,202	1,198
19/08/2026	978	0,84%	1,203	1,192	1,203	1,202
18/08/2026	25.210	-0,67%	1,20	1,192	1,21	1,192
17/08/2026	6.864	-0,50%	1,201	1,20	1,21	1,20
14/08/2026	4.554	-0,99%	1,208	1,204	1,218	1,206
13/08/2026	10.993	1,00%	1,205	1,205	1,22	1,218
12/08/2026	14.515	0,92%	1,198	1,195	1,21	1,206
11/08/2026	5.886	0,51%	1,194	1,182	1,196	1,195
10/08/2026	6.359	-0,42%	1,195	1,186	1,198	1,189
07/08/2026	3.552	-0,08%	1,188	1,188	1,20	1,194
06/08/2026	5.115	0,25%	1,189	1,188	1,196	1,195
05/08/2026	4.360	0,34%	1,20	1,188	1,20	1,192
04/08/2026	12.014	-1,08%	1,202	1,182	1,202	1,188
03/08/2026	3.734	0,08%	1,208	1,198	1,208	1,201
31/07/2026	16.587	-1,07%	1,213	1,199	1,218	1,20
30/07/2026	8.435	1,08%	1,21	1,20	1,213	1,213
29/07/2026	14.982	-0,66%	1,215	1,20	1,22	1,20
28/07/2026	12.859	-0,66%	1,221	1,208	1,221	1,208
27/07/2026	3.440	0,00%	1,223	1,21	1,224	1,216
24/07/2026	5.032	-0,08%	1,211	1,21	1,217	1,216
23/07/2026	1.396	-0,73%	1,225	1,217	1,226	1,217
22/07/2026	24.362	0,82%	1,246	1,216	1,246	1,226
21/07/2026	5.508	1,00%	1,202	1,20	1,216	1,216
20/07/2026	3.944	0,59%	1,198	1,197	1,213	1,204
17/07/2026	37.610	-0,91%	1,212	1,194	1,212	1,197
16/07/2026	16.356	-0,90%	1,216	1,20	1,219	1,208
15/07/2026	25.001	-0,57%	1,222	1,216	1,228	1,219
14/07/2026	30.563	-0,65%	1,224	1,216	1,234	1,226
13/07/2026	28.160	0,65%	1,224	1,224	1,238	1,234
10/07/2026	26.276	0,82%	1,218	1,216	1,228	1,226
09/07/2026	20.442	-0,16%	1,214	1,214	1,222	1,216
08/07/2026	27.997	-0,98%	1,224	1,212	1,23	1,218
07/07/2026	62.935	-1,28%	1,246	1,224	1,246	1,23
06/07/2026	17.397	0,00%	1,244	1,242	1,248	1,246
03/07/2026	43.812	0,97%	1,232	1,232	1,254	1,246
02/07/2026	50.256	2,66%	1,212	1,202	1,242	1,234
01/07/2026	88.986	-5,21%	1,24	1,192	1,268	1,202
30/06/2026	50.070	0,32%	1,27	1,262	1,282	1,268
29/06/2026	51.997	-1,56%	1,282	1,262	1,286	1,264
26/06/2026	19.342	0,79%	1,27	1,26	1,286	1,284
25/06/2026	85.284	-1,70%	1,266	1,262	1,296	1,274
24/06/2026	57.432	-0,31%	1,309	1,289	1,316	1,296
23/06/2026	45.339	1,25%	1,284	1,284	1,32	1,30
22/06/2026	230.378	-1,15%	1,294	1,278	1,308	1,284
19/06/2026	5.798	-0,23%	1,294	1,292	1,304	1,299
18/06/2026	54.855	1,24%	1,292	1,276	1,308	1,302
17/06/2026	111.459	-0,23%	1,285	1,254	1,291	1,286
16/06/2026	107.540	-2,72%	1,308	1,278	1,325	1,289
15/06/2026	15.956	-0,15%	1,346	1,322	1,346	1,325
12/06/2026	21.424	0,08%	1,34	1,314	1,34	1,327
11/06/2026	34.349	-0,60%	1,322	1,318	1,334	1,326
10/06/2026	33.181	-1,04%	1,353	1,326	1,356	1,334
09/06/2026	16.824	0,30%	1,34	1,34	1,366	1,348
08/06/2026	47.103	-2,89%	1,374	1,34	1,384	1,344
05/06/2026	14.763	0,15%	1,406	1,378	1,406	1,384
04/06/2026	21.674	-0,29%	1,384	1,374	1,391	1,382
03/06/2026	20.595	-0,36%	1,408	1,377	1,41	1,386
02/06/2026	4.273	-0,22%	1,382	1,372	1,394	1,391
01/06/2026	30.017	-0,07%	1,384	1,378	1,40	1,394
29/05/2026	21.112	-0,07%	1,394	1,39	1,403	1,395
28/05/2026	11.459	-0,43%	1,392	1,386	1,408	1,396
27/05/2026	28.814	-1,82%	1,419	1,392	1,428	1,402
26/05/2026	12.895	-1,04%	1,432	1,415	1,443	1,428
25/05/2026	15.963	0,84%	1,444	1,431	1,447	1,443
22/05/2026	40.799	0,49%	1,433	1,424	1,446	1,431
21/05/2026	40.357	3,64%	1,38	1,372	1,424	1,424
20/05/2026	45.888	1,78%	1,365	1,341	1,378	1,374
19/05/2026	85.382	-0,59%	1,374	1,344	1,394	1,35
18/05/2026	31.004	-0,15%	1,378	1,351	1,378	1,358
15/05/2026	63.198	-2,30%	1,365	1,339	1,392	1,36
14/05/2026	44.505	-0,29%	1,396	1,385	1,404	1,392
13/05/2026	18.379	1,09%	1,396	1,381	1,406	1,396
12/05/2026	28.386	-1,99%	1,41	1,381	1,416	1,381
11/05/2026	17.428	0,00%	1,415	1,40	1,415	1,409
08/05/2026	23.974	0,14%	1,402	1,402	1,416	1,409
07/05/2026	36.131	-2,56%	1,432	1,404	1,444	1,407
06/05/2026	30.635	0,98%	1,437	1,43	1,454	1,444
05/05/2026	8.020	1,06%	1,413	1,413	1,432	1,43
04/05/2026	18.005	-1,33%	1,461	1,41	1,461	1,415
30/04/2026	200.586	-0,14%	1,442	1,426	1,446	1,434
29/04/2026	11.951	-1,63%	1,478	1,442	1,478	1,446
28/04/2026	26.473	-1,21%	1,50	1,47	1,509	1,47
27/04/2026	42.380	0,61%	1,484	1,479	1,513	1,488
24/04/2026	22.994	1,03%	1,466	1,46	1,478	1,475
23/04/2026	20.207	2,10%	1,433	1,43	1,46	1,46
22/04/2026	13.153	1,13%	1,419	1,414	1,442	1,43
21/04/2026	11.710	0,71%	1,414	1,404	1,422	1,414
20/04/2026	29.419	-1,54%	1,43	1,404	1,43	1,404
17/04/2026	25.720	-0,42%	1,441	1,41	1,441	1,426
16/04/2026	89.070	1,85%	1,454	1,406	1,459	1,432
15/04/2026	25.641	0,29%	1,417	1,402	1,417	1,406
14/04/2026	61.960	-3,44%	1,446	1,392	1,453	1,402
13/04/2026	24.208	-0,41%	1,443	1,443	1,462	1,452
10/04/2026	40.062	1,25%	1,446	1,432	1,468	1,458
09/04/2026	18.270	-0,96%	1,462	1,44	1,464	1,44
08/04/2026	131.830	-0,68%	1,484	1,44	1,484	1,454
07/04/2026	142.865	0,55%	1,478	1,456	1,513	1,464
02/04/2026	441.604	-1,09%	1,438	1,394	1,47	1,456