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 > >>
01/12/2025	30.225	-0,81%	1,372	1,342	1,372	1,345
28/11/2025	40.271	0,74%	1,346	1,344	1,365	1,356
27/11/2025	29.738	1,89%	1,331	1,321	1,346	1,346
26/11/2025	53.792	-0,38%	1,337	1,302	1,342	1,321
25/11/2025	58.708	0,53%	1,31	1,297	1,326	1,326
24/11/2025	55.836	-0,38%	1,308	1,302	1,328	1,319
21/11/2025	109.394	-2,43%	1,35	1,314	1,36	1,324
20/11/2025	154.268	8,91%	1,25	1,246	1,384	1,357
19/11/2025	61.463	-3,26%	1,28	1,244	1,288	1,246
18/11/2025	84.234	-0,69%	1,273	1,272	1,302	1,288
17/11/2025	85.544	0,08%	1,292	1,278	1,33	1,297
14/11/2025	171.360	-2,19%	1,302	1,274	1,325	1,296
13/11/2025	46.990	-1,05%	1,35	1,322	1,35	1,325
12/11/2025	54.056	0,83%	1,34	1,326	1,342	1,339
11/11/2025	37.141	0,30%	1,322	1,314	1,328	1,328
10/11/2025	18.231	1,38%	1,316	1,306	1,33	1,324
07/11/2025	63.209	-0,15%	1,32	1,304	1,326	1,306
06/11/2025	44.961	-1,80%	1,33	1,306	1,332	1,308
05/11/2025	101.194	-1,92%	1,352	1,326	1,358	1,332
04/11/2025	61.357	-0,29%	1,36	1,348	1,364	1,358
03/11/2025	66.031	-0,66%	1,38	1,361	1,388	1,362
31/10/2025	74.303	-1,23%	1,396	1,366	1,396	1,371
30/10/2025	88.206	0,29%	1,382	1,374	1,394	1,388
29/10/2025	110.783	-2,26%	1,414	1,384	1,422	1,384
28/10/2025	90.471	0,71%	1,401	1,40	1,426	1,416
27/10/2025	65.469	0,86%	1,396	1,39	1,412	1,406
24/10/2025	112.493	-0,29%	1,407	1,378	1,407	1,394
23/10/2025	126.712	1,01%	1,39	1,384	1,406	1,398
22/10/2025	169.081	0,00%	1,395	1,364	1,398	1,384
21/10/2025	286.430	4,53%	1,326	1,324	1,40	1,384
20/10/2025	68.506	0,30%	1,321	1,312	1,326	1,324
17/10/2025	91.949	0,46%	1,322	1,302	1,328	1,32
16/10/2025	114.454	1,08%	1,312	1,298	1,314	1,314
15/10/2025	337.070	-1,14%	1,314	1,259	1,315	1,30
14/10/2025	64.958	-1,28%	1,337	1,312	1,337	1,315
13/10/2025	65.118	-0,60%	1,34	1,33	1,352	1,332
10/10/2025	139.234	-1,40%	1,364	1,337	1,374	1,34
09/10/2025	107.312	0,44%	1,352	1,347	1,381	1,359
08/10/2025	52.785	0,67%	1,35	1,344	1,359	1,353
07/10/2025	55.997	-0,30%	1,36	1,344	1,361	1,344
06/10/2025	132.575	1,35%	1,335	1,33	1,362	1,348
03/10/2025	136.280	-1,48%	1,342	1,326	1,357	1,33
02/10/2025	122.045	1,43%	1,332	1,332	1,35	1,35
01/10/2025	105.577	-0,23%	1,338	1,322	1,346	1,331
30/09/2025	267.433	-1,48%	1,334	1,30	1,354	1,334
29/09/2025	77.332	0,15%	1,354	1,344	1,36	1,354
26/09/2025	80.588	-0,73%	1,367	1,351	1,367	1,352
25/09/2025	81.561	-1,38%	1,381	1,36	1,381	1,362
24/09/2025	71.505	0,00%	1,386	1,377	1,386	1,381
23/09/2025	91.562	-0,50%	1,392	1,38	1,40	1,381
22/09/2025	31.505	0,73%	1,386	1,378	1,404	1,388
19/09/2025	78.835	-0,43%	1,394	1,378	1,40	1,378
18/09/2025	105.479	-1,00%	1,398	1,382	1,398	1,384
17/09/2025	150.200	2,04%	1,367	1,367	1,405	1,398
16/09/2025	84.749	0,00%	1,368	1,366	1,378	1,37
15/09/2025	91.664	0,51%	1,368	1,363	1,38	1,37
12/09/2025	57.472	-0,15%	1,37	1,36	1,372	1,363
11/09/2025	157.411	-0,22%	1,366	1,36	1,372	1,365
10/09/2025	227.451	0,15%	1,37	1,364	1,38	1,368
09/09/2025	101.994	-1,44%	1,39	1,366	1,391	1,366
08/09/2025	124.532	0,58%	1,384	1,378	1,394	1,386
05/09/2025	174.892	-1,15%	1,394	1,374	1,396	1,378
04/09/2025	104.526	-0,43%	1,39	1,39	1,407	1,394
03/09/2025	145.531	-0,14%	1,41	1,394	1,416	1,40
02/09/2025	84.547	-1,20%	1,412	1,40	1,419	1,402
01/09/2025	24.538	-0,98%	1,438	1,412	1,438	1,419
29/08/2025	114.430	-1,72%	1,452	1,43	1,458	1,433
28/08/2025	104.362	-0,27%	1,456	1,451	1,474	1,458
27/08/2025	347.693	4,43%	1,418	1,40	1,506	1,462
26/08/2025	156.470	-1,55%	1,416	1,40	1,422	1,40
25/08/2025	158.586	0,71%	1,43	1,406	1,43	1,422
22/08/2025	291.338	2,99%	1,37	1,366	1,42	1,412
21/08/2025	305.811	-3,32%	1,417	1,366	1,418	1,371
20/08/2025	186.881	-2,07%	1,442	1,41	1,448	1,418
19/08/2025	342.159	1,19%	1,437	1,428	1,451	1,448
18/08/2025	239.100	2,88%	1,40	1,391	1,434	1,431
15/08/2025	117.366	-0,07%	1,392	1,386	1,396	1,391
14/08/2025	163.284	-0,14%	1,402	1,39	1,402	1,392
13/08/2025	124.237	-0,43%	1,40	1,39	1,405	1,394
12/08/2025	138.493	0,00%	1,392	1,388	1,412	1,40
11/08/2025	140.127	-1,27%	1,414	1,39	1,42	1,40
08/08/2025	87.359	-0,56%	1,42	1,416	1,434	1,418
07/08/2025	68.890	-0,90%	1,435	1,426	1,443	1,426
06/08/2025	123.166	0,63%	1,434	1,414	1,45	1,439
05/08/2025	150.961	0,28%	1,444	1,417	1,444	1,43
04/08/2025	86.503	-0,28%	1,436	1,418	1,438	1,426
01/08/2025	76.061	-1,18%	1,432	1,422	1,447	1,43
31/07/2025	40.130	-0,48%	1,451	1,44	1,454	1,447
30/07/2025	89.402	0,00%	1,448	1,442	1,466	1,454
29/07/2025	112.206	-2,68%	1,494	1,446	1,497	1,454
28/07/2025	20.321	-1,13%	1,518	1,494	1,528	1,494
25/07/2025	26.546	0,07%	1,502	1,50	1,511	1,511
24/07/2025	69.498	0,80%	1,504	1,498	1,52	1,51
23/07/2025	57.626	-1,06%	1,506	1,494	1,514	1,498
22/07/2025	53.469	0,27%	1,504	1,502	1,52	1,514
21/07/2025	38.607	-0,13%	1,504	1,498	1,514	1,51
18/07/2025	53.532	0,20%	1,502	1,502	1,516	1,512
17/07/2025	41.769	0,60%	1,508	1,50	1,512	1,509
16/07/2025	28.187	0,54%	1,502	1,492	1,508	1,50
15/07/2025	27.743	-0,13%	1,494	1,49	1,504	1,492