EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-2,84%	15,13	14,74	15,20	14,74
17-05-2024	811.872	-2,84%	15,13	14,74	15,20	14,74
16-05-2024	1.421.221	0,60%	15,03	14,81	15,17	15,17
15-05-2024	1.226.802	3,08%	14,56	14,54	15,30	15,08
14-05-2024	1.042.674	2,45%	14,30	14,30	14,70	14,63
13-05-2024	1.313.725	-2,26%	14,58	14,16	14,59	14,28
10-05-2024	1.819.466	1,81%	14,28	14,27	14,88	14,61
09-05-2024	1.497.957	4,59%	13,72	13,52	14,50	14,35
08-05-2024	883.703	-0,51%	13,78	13,69	13,93	13,72
07-05-2024	1.585.164	3,61%	13,35	13,35	13,82	13,79
06-05-2024	542.345	-0,23%	13,35	13,28	13,44	13,31
03-05-2024	1.304.353	0,91%	13,30	13,13	13,80	13,34
02-05-2024	1.990.180	4,34%	12,88	12,86	13,22	13,22
01-05-2024	0	-1,76%	13,06	12,73	13,15	12,87
30-04-2024	1.283.856	-1,76%	13,06	12,73	13,15	12,87
29-04-2024	733.676	1,95%	12,90	12,90	13,16	13,10
26-04-2024	826.737	1,82%	12,73	12,73	13,07	12,85
25-04-2024	804.831	-0,24%	12,64	12,56	12,90	12,62
24-04-2024	767.981	-1,71%	12,80	12,59	12,81	12,65
23-04-2024	813.301	1,10%	12,83	12,57	12,97	12,87
22-04-2024	988.090	-0,78%	12,90	12,48	13,05	12,73
19-04-2024	2.510.637	-1,08%	12,94	12,74	13,14	12,83
18-04-2024	778.410	1,41%	12,91	12,80	13,22	12,97
17-04-2024	910.041	-0,31%	12,82	12,55	13,13	12,79
16-04-2024	606.179	0,63%	12,64	12,61	13,09	12,83
15-04-2024	720.158	-2,75%	13,17	12,75	13,27	12,75
12-04-2024	995.608	2,34%	12,89	12,81	13,35	13,11
11-04-2024	1.250.666	3,06%	12,41	12,35	13,11	12,81
10-04-2024	1.283.284	-0,56%	12,59	12,17	12,90	12,43
09-04-2024	1.019.053	2,80%	12,15	12,02	12,50	12,50
08-04-2024	823.266	1,33%	12,00	11,92	12,21	12,16
05-04-2024	1.171.211	-2,83%	12,30	11,91	12,41	12,00
04-04-2024	1.044.959	0,33%	12,38	12,16	12,45	12,35
03-04-2024	1.093.632	-0,65%	12,40	12,05	12,40	12,31
02-04-2024	1.293.672	-1,24%	12,54	12,39	12,78	12,39
01-04-2024	0	-2,79%	12,90	12,545	12,905	12,545
28-03-2024	1.249.744	-2,79%	12,90	12,545	12,905	12,545
27-03-2024	854.937	2,87%	12,60	12,435	12,98	12,905
26-03-2024	617.821	-0,20%	12,58	12,40	12,655	12,545
25-03-2024	666.086	-2,93%	12,90	12,475	12,90	12,57
22-03-2024	651.123	2,21%	12,65	12,62	13,13	12,95
21-03-2024	818.617	-1,67%	13,035	12,63	13,15	12,67
20-03-2024	395.322	1,74%	12,70	12,58	12,985	12,885
19-03-2024	1.002.242	-2,54%	12,96	12,61	12,975	12,665
18-03-2024	737.888	-1,18%	12,96	12,76	13,14	12,995
15-03-2024	1.655.785	-0,76%	13,29	13,13	13,535	13,15
14-03-2024	999.768	0,53%	13,20	13,13	13,73	13,25
13-03-2024	869.647	-2,98%	13,69	13,11	13,755	13,18
12-03-2024	1.040.129	-4,23%	14,14	13,585	14,30	13,585
11-03-2024	808.081	0,21%	14,145	13,995	14,375	14,185
08-03-2024	1.284.823	-1,39%	14,36	13,79	14,36	14,155
07-03-2024	1.581.893	4,29%	13,77	13,69	14,43	14,355
06-03-2024	1.440.964	2,65%	13,355	13,275	13,92	13,765
05-03-2024	766.774	2,76%	13,10	13,00	13,455	13,41
04-03-2024	748.561	0,35%	13,01	12,835	13,13	13,05
01-03-2024	1.127.496	3,26%	12,96	12,785	13,19	13,005
29-02-2024	2.742.037	-0,91%	12,93	12,24	13,095	12,595
28-02-2024	1.808.543	-5,01%	13,165	12,345	13,38	12,71
27-02-2024	1.320.010	3,24%	12,925	12,89	13,38	13,38
26-02-2024	734.607	-2,78%	13,38	12,935	13,42	12,96
23-02-2024	559.496	-0,56%	13,42	13,135	13,54	13,33
22-02-2024	739.875	-2,55%	13,805	13,405	13,86	13,405
21-02-2024	540.224	-0,47%	13,735	13,665	13,88	13,755
20-02-2024	629.796	-1,74%	13,975	13,72	14,015	13,82
19-02-2024	486.021	-0,60%	14,15	13,96	14,405	14,065
16-02-2024	803.483	-1,01%	14,27	13,835	14,355	14,15
15-02-2024	676.870	2,51%	14,075	14,02	14,45	14,295
14-02-2024	665.021	0,29%	13,89	13,82	14,065	13,945
13-02-2024	865.246	-2,11%	14,20	13,895	14,375	13,905
12-02-2024	441.999	0,78%	14,20	14,15	14,345	14,205
09-02-2024	620.901	0,32%	14,10	13,895	14,125	14,095
08-02-2024	864.684	-1,71%	14,245	13,96	14,325	14,05
07-02-2024	742.472	-0,87%	14,59	14,19	14,695	14,295
06-02-2024	1.054.899	-1,33%	14,50	14,26	14,585	14,42
05-02-2024	608.093	-0,85%	14,73	14,57	14,955	14,615
02-02-2024	444.105	-1,60%	15,09	14,72	15,20	14,74
01-02-2024	713.779	-0,47%	14,945	14,905	15,21	14,98
31-01-2024	992.755	2,10%	14,695	14,625	15,22	15,05
30-01-2024	1.104.029	-0,74%	14,84	14,715	14,96	14,74
29-01-2024	1.185.057	-0,87%	14,94	14,58	15,025	14,85
26-01-2024	1.169.008	-2,70%	15,44	14,775	15,545	14,98
25-01-2024	745.661	-1,19%	15,565	15,15	15,685	15,395
24-01-2024	605.218	-0,73%	15,94	15,575	15,955	15,58
23-01-2024	902.629	-0,73%	15,82	15,58	16,03	15,695
22-01-2024	534.047	-0,06%	15,87	15,52	15,905	15,81
19-01-2024	893.534	1,54%	15,59	15,56	15,98	15,82
18-01-2024	695.516	-1,21%	15,675	15,45	15,75	15,58
17-01-2024	1.316.866	-1,75%	15,90	15,325	15,92	15,77
16-01-2024	935.858	-3,63%	16,60	15,89	16,60	16,05
15-01-2024	554.517	-2,09%	17,06	16,56	17,145	16,655
12-01-2024	533.570	0,44%	16,865	16,84	17,11	17,01
11-01-2024	707.844	-1,20%	17,295	16,93	17,475	16,935
10-01-2024	860.409	-0,52%	17,215	17,14	17,365	17,14
09-01-2024	719.848	-0,66%	17,36	17,155	17,405	17,23
08-01-2024	580.686	-1,90%	17,195	17,06	17,535	17,345
05-01-2024	702.854	0,14%	17,54	17,185	17,755	17,68
04-01-2024	538.797	-0,09%	17,67	17,41	17,88	17,655
03-01-2024	543.335	-1,75%	17,945	17,50	18,005	17,67
02-01-2024	766.481	-2,92%	18,60	17,95	18,73	17,985
29-12-2023	286.711	0,03%	18,55	18,46	18,68	18,525