XNYS
Datos históricos de Brookfield Renewable Corporation
Brookfield Renewable Corporation · BEPC
$29.93
▲ +0.30 (+1.00%)
Última operación · 10/10/2026, 17:28:41 UTC
- Variación en el periodo
- −21.24%
- Máximo
- US$45.18
- 17 de febrero de 2026
- Mínimo
- US$27.57
- 29 de septiembre de 2026
- Volumen medio diario
- 1.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.51 | 29.95 | 29.32 | 29.63 | +0.85% | 1.45 M |
| 8 oct 2026 | 29.46 | 29.53 | 29.02 | 29.38 | −0.44% | 1.89 M |
| 7 oct 2026 | 29.34 | 29.60 | 29.03 | 29.51 | −0.47% | 2.1 M |
| 6 oct 2026 | 28.72 | 29.67 | 28.66 | 29.65 | +4.70% | 2.47 M |
| 5 oct 2026 | 28.55 | 28.64 | 28.19 | 28.32 | −0.70% | 1.64 M |
| 2 oct 2026 | 28.95 | 29.18 | 28.41 | 28.52 | +0.11% | 2.32 M |
| 1 oct 2026 | 28.12 | 28.82 | 28.09 | 28.49 | +0.96% | 2.68 M |
| 30 sep 2026 | 28.35 | 28.59 | 27.92 | 28.22 | +0.43% | 1.75 M |
| 29 sep 2026 | 27.98 | 28.15 | 27.57 | 28.10 | +0.46% | 1.67 M |
| 28 sep 2026 | 28.23 | 28.50 | 27.63 | 27.97 | −1.76% | 2.02 M |
| 25 sep 2026 | 28.50 | 28.87 | 28.41 | 28.47 | +0.32% | 1.6 M |
| 24 sep 2026 | 29.02 | 29.11 | 28.09 | 28.38 | −2.87% | 2.06 M |
| 23 sep 2026 | 29.96 | 30.24 | 29.20 | 29.22 | −2.60% | 1.27 M |
| 22 sep 2026 | 29.94 | 30.42 | 29.86 | 30.00 | +0.17% | 1.4 M |
| 21 sep 2026 | 30.32 | 30.32 | 29.73 | 29.95 | +0.07% | 1.66 M |
| 18 sep 2026 | 29.94 | 30.42 | 29.37 | 29.93 | +0.23% | 2.58 M |
| 17 sep 2026 | 29.73 | 30.04 | 29.52 | 29.86 | +2.09% | 1.3 M |
| 16 sep 2026 | 29.32 | 29.51 | 29.03 | 29.25 | +0.69% | 1.5 M |
| 15 sep 2026 | 29.75 | 29.97 | 29.03 | 29.05 | −2.22% | 1.78 M |
| 14 sep 2026 | 30.50 | 30.56 | 29.62 | 29.71 | −3.44% | 2.13 M |
| 11 sep 2026 | 31.07 | 31.17 | 30.54 | 30.77 | −0.26% | 1.84 M |
| 10 sep 2026 | 31.18 | 31.53 | 30.85 | 30.85 | −2.34% | 2.73 M |
| 9 sep 2026 | 32.26 | 32.69 | 31.57 | 31.59 | −2.98% | 2.12 M |
| 8 sep 2026 | 31.81 | 33.08 | 31.75 | 32.56 | +2.55% | 1.66 M |
| 4 sep 2026 | 31.50 | 31.83 | 31.47 | 31.75 | +0.79% | 1.21 M |
| 3 sep 2026 | 31.52 | 31.67 | 30.91 | 31.50 | +0.38% | 1.84 M |
| 2 sep 2026 | 31.54 | 31.97 | 31.31 | 31.38 | −0.82% | 2.3 M |
| 1 sep 2026 | 31.92 | 31.97 | 31.21 | 31.64 | −1.59% | 1.84 M |
| 31 ago 2026 | 32.00 | 32.29 | 31.72 | 32.15 | −0.43% | 1.34 M |
| 28 ago 2026 | 33.04 | 33.34 | 32.18 | 32.29 | −2.15% | 1.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.