Brookfield Renewable Partners L.P (BEP-UN.TO) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	43.30	43.70	42.77	42.80	-1.56%	232,847
2026-09-01	43.67	43.67	42.70	43.48	-0.98%	294,829
2026-08-31	44.00	44.00	43.25	43.91	-0.36%	319,350
2026-08-28	44.94	45.26	44.05	44.07	-2.18%	233,622
2026-08-27	45.87	45.87	44.44	45.05	+0.18%	206,878
2026-08-26	45.12	45.87	44.93	44.97	-0.62%	429,737
2026-08-25	44.62	45.77	44.62	45.25	+1.00%	428,657
2026-08-24	45.20	45.20	44.25	44.80	-0.80%	300,605
2026-08-21	45.52	45.75	45.05	45.16	-0.75%	223,969
2026-08-20	46.20	46.53	45.27	45.50	-1.98%	511,654
2026-08-19	45.85	46.56	45.72	46.42	+1.35%	261,270
2026-08-18	48.15	48.15	45.59	45.80	-4.18%	484,755
2026-08-17	48.27	48.49	47.60	47.80	-0.89%	193,874
2026-08-14	49.15	49.25	48.15	48.23	-1.75%	456,572
2026-08-13	47.77	49.11	47.77	49.09	+2.61%	501,075
2026-08-12	47.36	48.05	47.31	47.84	+0.38%	377,838
2026-08-11	45.91	47.78	45.90	47.66	+4.66%	327,925
2026-08-10	45.51	45.99	45.24	45.54	-1.39%	256,056
2026-08-07	46.00	46.33	45.55	46.18	+0.81%	240,562
2026-08-06	45.07	46.80	45.07	45.81	-0.11%	250,569
2026-08-05	47.50	47.50	45.34	45.86	-1.57%	338,899
2026-08-04	46.52	47.31	45.94	46.59	+1.41%	249,793
2026-07-31	46.65	46.70	45.35	45.94	+0.72%	379,405
2026-07-30	45.04	46.18	45.04	45.61	+2.66%	367,867
2026-07-29	44.69	45.03	44.17	44.43	-1.33%	312,773
2026-07-28	45.04	45.24	44.24	45.03	-0.64%	281,471
2026-07-27	47.00	47.00	44.88	45.32	-2.98%	329,477
2026-07-24	46.97	47.48	46.28	46.71	+0.06%	239,537
2026-07-23	45.34	46.69	44.64	46.68	+3.02%	714,139
2026-07-22	45.90	47.88	44.76	45.31	-0.13%	1,494,854
2026-07-21	45.02	45.44	44.53	45.37	+0.64%	136,366
2026-07-20	44.60	45.80	44.60	45.08	+1.17%	263,920
2026-07-17	44.47	44.91	44.09	44.56	-0.31%	259,120
2026-07-16	45.98	45.98	44.41	44.70	-2.30%	250,188
2026-07-15	45.12	46.12	45.11	45.75	+1.31%	323,710
2026-07-14	44.75	45.66	44.75	45.16	+0.11%	171,905
2026-07-13	45.74	45.74	44.81	45.11	-1.61%	604,087
2026-07-10	47.09	47.09	45.45	45.85	-1.71%	389,171
2026-07-09	47.73	47.73	46.65	46.65	-1.35%	611,148
2026-07-08	46.42	47.42	46.22	47.29	+1.24%	423,006
2026-07-07	47.87	48.00	46.66	46.71	-2.44%	224,177
2026-07-06	47.81	48.59	47.78	47.88	+0.31%	218,179
2026-07-03	47.33	48.52	47.33	47.73	-0.73%	106,337
2026-07-02	48.22	49.99	47.27	48.08	-2.24%	375,740
2026-06-30	49.98	49.98	48.71	49.18	-0.55%	347,420
2026-06-29	50.27	50.39	48.91	49.45	-0.88%	161,804
2026-06-26	49.82	50.86	49.73	49.89	+0.14%	316,671
2026-06-25	50.03	51.34	49.67	49.82	-0.64%	289,478
2026-06-24	50.08	50.75	49.59	50.14	-0.24%	213,656
2026-06-23	50.00	50.54	49.50	50.26	-0.57%	444,306
2026-06-22	49.67	51.00	49.34	50.55	+2.39%	184,077
2026-06-19	49.86	49.86	49.30	49.37	-0.92%	176,778
2026-06-18	48.97	50.27	48.65	49.83	+3.25%	532,209
2026-06-17	48.04	49.16	47.88	48.26	+0.69%	363,101
2026-06-16	48.22	48.90	47.93	47.93	-1.07%	114,033
2026-06-15	48.25	48.51	47.65	48.45	+0.94%	251,829
2026-06-12	50.53	50.53	47.91	48.00	-2.76%	397,052
2026-06-11	49.04	50.16	49.04	49.36	+0.20%	164,713
2026-06-10	50.81	51.00	49.02	49.26	-3.15%	406,745
2026-06-09	51.11	51.76	50.43	50.86	-0.31%	533,310
2026-06-08	50.80	52.09	50.80	51.02	+0.35%	364,059
2026-06-05	51.17	51.52	50.30	50.84	-0.02%	306,590
2026-06-04	50.53	51.81	49.75	50.85	+0.38%	397,343
2026-06-03	50.81	52.86	50.64	50.66	-0.78%	390,495
2026-06-02	50.79	52.19	50.55	51.06	-0.04%	252,527
2026-06-01	50.77	51.84	50.50	51.08	+0.26%	512,733
2026-05-29	50.98	51.50	50.60	50.95	-1.18%	176,445
2026-05-28	50.37	51.88	50.29	51.56	+2.10%	256,141
2026-05-27	50.55	51.42	50.18	50.50	-0.96%	163,169
2026-05-26	49.02	51.25	49.02	50.99	+4.96%	662,371
2026-05-25	49.27	49.40	48.20	48.58	-1.00%	143,209
2026-05-22	48.81	49.60	48.53	49.07	+0.82%	287,181
2026-05-21	47.91	49.06	47.44	48.67	+2.25%	314,411
2026-05-20	46.79	47.85	46.78	47.60	+1.75%	311,988
2026-05-19	47.15	47.20	46.32	46.78	-1.06%	340,910
2026-05-15	46.09	47.32	45.49	47.28	+1.24%	386,799
2026-05-14	47.50	47.50	46.56	46.70	-1.18%	217,239
2026-05-13	46.66	47.51	46.10	47.26	+0.66%	188,973
2026-05-12	47.14	47.24	46.44	46.95	-0.19%	197,764
2026-05-11	46.62	47.13	46.62	47.04	+0.94%	151,921
2026-05-08	47.21	47.85	46.39	46.60	-1.40%	147,184
2026-05-07	46.97	47.26	46.20	47.26	+0.66%	356,395
2026-05-06	46.17	47.54	45.99	46.95	+2.44%	607,160
2026-05-05	44.52	46.23	44.52	45.83	+2.85%	553,455
2026-05-04	45.13	45.16	44.33	44.56	-1.74%	505,042
2026-05-01	46.16	46.73	44.61	45.35	+1.16%	395,938
2026-04-30	44.06	45.33	44.06	44.83	+2.07%	554,990
2026-04-29	45.34	47.75	43.57	43.92	-3.35%	1,035,201
2026-04-28	46.02	46.10	45.44	45.44	-1.22%	104,156
2026-04-27	46.39	46.97	45.95	46.00	-1.50%	285,386
2026-04-24	46.64	46.80	46.00	46.70	+0.89%	274,113
2026-04-23	45.71	46.57	45.50	46.29	+1.62%	423,858
2026-04-22	44.82	45.55	44.82	45.55	+2.71%	305,305
2026-04-21	47.14	47.20	44.08	44.35	-6.36%	733,548
2026-04-20	47.10	47.94	47.08	47.36	-0.27%	199,980
2026-04-17	47.86	47.90	47.06	47.49	-0.13%	296,581
2026-04-16	48.90	49.31	47.17	47.55	-2.10%	189,553
2026-04-15	48.10	48.74	47.80	48.57	+1.38%	217,805
2026-04-14	47.47	48.31	47.32	47.91	+0.95%	202,418
2026-04-13	47.90	48.50	47.21	47.46	-0.94%	223,215
2026-04-10	47.27	48.11	47.00	47.91	+1.94%	366,391
2026-04-09	47.11	47.70	46.78	47.00	-0.59%	219,821
2026-04-08	46.27	47.52	46.26	47.28	+3.68%	383,611
2026-04-07	46.49	46.58	45.60	45.60	-1.87%	190,128
2026-04-06	46.91	47.00	46.36	46.47	-0.28%	215,272
2026-04-02	45.52	47.39	45.30	46.60	+1.15%	476,228
2026-04-01	45.21	46.10	44.45	46.07	+1.52%	662,850
2026-03-31	44.16	45.81	44.16	45.38	+2.83%	412,431
2026-03-30	44.15	45.25	44.13	44.13	+0.05%	432,352
2026-03-27	43.53	44.33	43.10	44.11	+1.40%	470,609
2026-03-26	44.18	44.27	43.13	43.50	-0.64%	243,744
2026-03-25	43.12	44.34	43.12	43.78	+1.58%	412,919
2026-03-24	42.19	43.84	42.19	43.10	+2.69%	253,767
2026-03-23	42.46	42.51	41.23	41.97	-1.22%	332,970
2026-03-20	43.29	43.85	42.00	42.49	-3.01%	684,875
2026-03-19	43.00	44.00	42.91	43.81	+0.76%	340,987
2026-03-18	42.50	43.75	42.50	43.48	+1.78%	278,469
2026-03-17	42.43	43.22	42.05	42.72	+1.84%	232,648
2026-03-16	41.65	42.25	41.65	41.95	+1.16%	190,224
2026-03-13	42.25	43.32	41.03	41.47	-1.43%	230,216
2026-03-12	42.12	42.40	41.63	42.07	-0.28%	300,088
2026-03-11	41.80	42.28	41.35	42.19	+1.03%	170,446
2026-03-10	40.95	41.78	40.48	41.76	+2.33%	514,175
2026-03-09	40.36	41.04	39.73	40.81	-0.87%	195,837
2026-03-06	41.18	41.26	39.96	41.17	-0.63%	262,810
2026-03-05	41.43	41.77	40.99	41.43	-0.29%	238,599
2026-03-04	42.00	42.52	41.17	41.55	-1.52%	504,737
2026-03-03	42.78	42.78	41.50	42.19	-2.45%	290,578
2026-03-02	42.57	43.65	42.45	43.25	-0.28%	255,769
2026-02-27	43.83	44.17	42.65	43.37	-2.08%	812,329
2026-02-26	43.92	44.44	43.46	44.29	+0.87%	442,930
2026-02-25	44.26	44.42	43.76	43.91	-0.14%	277,178
2026-02-24	43.98	44.31	43.31	43.97	+0.59%	568,607
2026-02-23	43.52	44.58	43.50	43.71	+0.23%	351,586
2026-02-20	43.12	43.83	42.88	43.61	+1.11%	213,349
2026-02-19	42.75	43.18	42.44	43.13	+0.54%	141,694
2026-02-18	44.20	44.20	42.41	42.90	-1.72%	282,917
2026-02-17	43.67	44.74	43.61	43.65	+0.83%	341,652
2026-02-13	42.23	43.52	42.23	43.29	+2.32%	294,435
2026-02-12	42.54	43.50	42.14	42.31	-0.52%	518,371
2026-02-11	42.14	42.75	41.01	42.53	+1.53%	257,116
2026-02-10	41.96	42.17	41.57	41.89	-0.17%	170,198
2026-02-09	41.79	42.43	41.25	41.96	+0.87%	322,580
2026-02-06	40.92	41.60	40.89	41.60	+2.82%	188,744
2026-02-05	40.96	41.21	40.13	40.46	-1.00%	134,565
2026-02-04	41.67	41.75	40.86	40.87	-1.28%	435,807
2026-02-03	40.74	41.87	40.72	41.40	+1.47%	295,840
2026-02-02	40.77	41.50	40.52	40.80	+0.44%	339,456
2026-01-30	38.50	41.32	38.45	40.62	+6.03%	627,438
2026-01-29	38.97	39.62	38.31	38.31	-2.64%	376,525
2026-01-28	39.09	39.53	38.58	39.35	+0.49%	269,666
2026-01-27	39.00	39.61	38.80	39.16	+0.93%	324,276
2026-01-26	39.48	39.48	38.75	38.80	-0.13%	320,934
2026-01-23	38.86	39.29	38.63	38.85	+0.13%	332,656
2026-01-22	38.95	39.98	38.80	38.80	+0.10%	334,546
2026-01-21	38.22	38.93	38.22	38.76	+1.31%	319,342
2026-01-20	38.70	38.70	38.03	38.26	-1.34%	339,327
2026-01-19	38.92	39.70	38.44	38.78	-1.25%	164,112
2026-01-16	39.14	39.66	38.70	39.27	+0.74%	212,901
2026-01-15	39.25	39.55	38.85	38.98	-0.03%	241,816
2026-01-14	39.72	39.90	38.86	38.99	-1.76%	244,897
2026-01-13	38.38	39.79	38.21	39.69	+4.12%	371,491
2026-01-12	37.46	38.23	37.23	38.12	+1.82%	397,268
2026-01-09	37.89	37.89	37.23	37.44	+0.54%	171,858
2026-01-08	38.23	38.36	37.20	37.24	-2.36%	440,191
2026-01-07	39.00	39.60	37.90	38.14	-1.60%	270,399
2026-01-06	38.72	38.85	38.10	38.76	+0.75%	146,108
2026-01-05	38.54	38.88	38.12	38.47	+0.21%	193,438
2026-01-02	37.46	38.52	37.39	38.39	+3.50%	174,466
2025-12-31	36.76	37.18	36.75	37.09	+0.76%	102,254
2025-12-30	37.20	37.74	36.81	36.81	-1.39%	214,909
2025-12-29	37.43	37.74	37.28	37.33	-0.59%	105,462
2025-12-24	37.38	37.65	37.26	37.55	+0.59%	72,018
2025-12-23	37.44	37.56	36.95	37.33	-0.53%	146,757
2025-12-22	36.90	37.85	36.90	37.53	+1.38%	181,026
2025-12-19	36.85	37.21	36.75	37.02	+0.65%	797,015
2025-12-18	37.04	37.51	36.75	36.78	-0.05%	279,523
2025-12-17	38.06	38.25	36.64	36.80	-3.84%	356,588
2025-12-16	38.02	38.49	37.95	38.27	+0.26%	198,634
2025-12-15	38.56	38.57	38.10	38.17	-0.70%	166,486
2025-12-12	39.10	39.10	38.08	38.44	-0.70%	435,061
2025-12-11	39.38	39.45	38.48	38.71	-1.12%	161,679
2025-12-10	38.98	39.63	38.82	39.15	+0.15%	206,265
2025-12-09	39.20	39.52	38.96	39.09	-0.36%	150,654
2025-12-08	39.50	39.68	38.71	39.23	+0.03%	179,276
2025-12-05	39.63	39.63	39.21	39.22	-1.08%	173,198
2025-12-04	38.50	39.80	38.50	39.65	+2.09%	307,191
2025-12-03	39.01	39.02	38.52	38.84	-0.49%	283,459
2025-12-02	39.36	39.64	39.00	39.03	-0.79%	180,636
2025-12-01	39.62	39.62	38.80	39.34	-1.45%	282,517
2025-11-28	40.13	40.25	39.56	39.92	-0.80%	167,969
2025-11-27	39.76	40.52	39.76	40.24	+1.46%	336,733
2025-11-26	39.83	40.22	39.51	39.66	-0.48%	508,950
2025-11-25	40.14	40.31	39.60	39.85	-0.70%	491,859
2025-11-24	40.42	40.60	39.75	40.13	+0.00%	621,278
2025-11-21	40.25	40.63	39.88	40.13	-0.22%	568,292
2025-11-20	40.55	41.08	40.22	40.22	+0.10%	434,048
2025-11-19	40.25	40.57	39.92	40.18	+0.58%	165,784
2025-11-18	40.36	40.45	39.84	39.95	-1.72%	329,690
2025-11-17	40.50	40.99	40.28	40.65	+0.30%	314,543
2025-11-14	40.02	40.96	40.00	40.53	-0.39%	559,213
2025-11-13	40.98	40.98	40.35	40.69	-0.68%	401,882
2025-11-12	41.14	41.19	40.91	40.97	-0.51%	276,959
2025-11-11	41.10	41.28	40.92	41.18	-5.64%	546,083
2025-11-10	43.72	44.51	43.63	43.64	+0.16%	209,153
2025-11-07	43.33	43.90	42.98	43.57	-0.41%	149,562
2025-11-06	43.07	44.02	42.53	43.75	+2.34%	326,926
2025-11-05	43.50	44.63	42.47	42.75	-2.95%	350,425
2025-11-04	43.66	44.35	43.08	44.05	-0.54%	208,385
2025-11-03	43.21	44.54	42.88	44.29	+3.60%	289,177
2025-10-31	42.53	43.05	42.12	42.75	+1.26%	350,940
2025-10-30	42.76	43.07	42.05	42.22	-1.38%	126,434
2025-10-29	44.12	44.13	42.60	42.81	-2.30%	260,070
2025-10-28	44.09	45.73	43.65	43.82	+4.63%	498,135
2025-10-27	41.02	42.00	40.80	41.88	+2.02%	253,809
2025-10-24	39.98	41.05	39.94	41.05	+2.57%	200,058
2025-10-23	39.80	40.17	39.74	40.02	+1.09%	96,313
2025-10-22	39.73	40.17	39.30	39.59	-0.73%	157,674
2025-10-21	40.74	40.80	39.67	39.88	-2.06%	160,645
2025-10-20	39.88	41.03	39.88	40.72	+1.83%	258,567
2025-10-17	40.25	40.25	39.72	39.99	-0.92%	566,237
2025-10-16	39.39	40.52	39.39	40.36	+2.51%	315,794
2025-10-15	38.04	39.59	38.04	39.37	+4.43%	332,523
2025-10-14	37.50	38.38	37.50	37.70	+1.97%	596,915
2025-10-10	38.23	38.26	36.88	36.97	-3.30%	261,915
2025-10-09	39.07	39.10	37.92	38.23	-1.92%	170,034
2025-10-08	38.58	39.38	38.52	38.98	+0.28%	182,775
2025-10-07	38.02	38.97	38.02	38.87	+1.75%	216,599
2025-10-06	37.30	38.25	37.28	38.20	+3.10%	284,944
2025-10-03	36.95	37.61	36.75	37.05	+0.08%	287,773
2025-10-02	37.13	37.50	36.96	37.02	-0.51%	185,959
2025-10-01	36.00	37.41	36.00	37.21	+3.74%	354,633
2025-09-30	36.24	36.55	35.84	35.87	-1.75%	147,144
2025-09-29	36.14	36.59	36.00	36.51	+1.08%	221,259
2025-09-26	35.59	36.39	35.59	36.12	+1.43%	269,399
2025-09-25	35.58	35.99	35.09	35.61	+0.34%	266,743
2025-09-24	34.91	35.75	34.91	35.49	+1.57%	197,623
2025-09-23	35.12	35.25	34.77	34.94	-0.51%	157,912
2025-09-22	34.39	35.19	34.25	35.12	+2.21%	199,704
2025-09-19	35.29	35.69	34.34	34.36	-2.72%	473,939
2025-09-18	35.06	35.76	35.06	35.32	+1.17%	236,511
2025-09-17	35.24	35.52	34.75	34.91	-0.94%	295,521
2025-09-16	35.44	35.70	35.24	35.24	-0.79%	370,133
2025-09-15	35.10	35.58	35.10	35.52	+1.40%	209,544
2025-09-12	34.58	35.11	34.50	35.03	+1.18%	162,624
2025-09-11	34.80	35.25	34.62	34.62	-0.60%	218,155
2025-09-10	35.02	35.25	34.76	34.83	-0.14%	109,070
2025-09-09	34.79	35.09	34.60	34.88	+0.87%	264,568
2025-09-08	34.37	34.58	34.13	34.58	+0.46%	155,443
2025-09-05	34.53	34.55	34.05	34.42	-0.15%	130,011

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Oct (+14.89%). Peor mes: Nov (-9.87%). Basado en 2 años de datos diarios (2025–2026).

Ene+0.58%
Feb+6.55%
Mar+3.18%
Abr-2.12%
May+6.87%
Jun+1.60%
Jul+1.87%
Ago-4.01%
Sep+4.00%
Oct+14.89%
Nov-9.87%
Dic-5.72%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Brookfield Renewable Partners L.P (BEP-UN.TO)?

42.80 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de BEP-UN.TO?

Máximo de 52.86 y mínimo de 33.85 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Brookfield Renewable Partners L.P?

Históricamente, el mes más fuerte de BEP-UN.TO ha sido Oct (media +14.89%) y el más débil Nov (media -9.87%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.