EDP Energias de Portugal SA (Nom) (EDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	13.391.756	-2,46%	3,707	3,618	3,748	3,646
27-02-2024	8.044.260	1,85%	3,65	3,649	3,738	3,738
26-02-2024	6.680.422	-1,42%	3,72	3,655	3,726	3,67
23-02-2024	6.316.388	0,05%	3,738	3,68	3,747	3,723
22-02-2024	5.554.887	-1,35%	3,79	3,72	3,792	3,721
21-02-2024	5.046.931	0,53%	3,731	3,731	3,773	3,772
20-02-2024	7.547.796	-0,05%	3,75	3,718	3,78	3,752
19-02-2024	6.968.090	-0,37%	3,785	3,734	3,85	3,754
16-02-2024	7.689.427	-1,44%	3,83	3,724	3,841	3,768
15-02-2024	7.615.281	1,81%	3,77	3,749	3,836	3,823
14-02-2024	6.028.709	-0,64%	3,786	3,732	3,796	3,755
13-02-2024	7.119.664	-1,28%	3,836	3,77	3,876	3,779
12-02-2024	6.413.432	1,43%	3,787	3,774	3,868	3,828
09-02-2024	7.772.616	-0,89%	3,821	3,747	3,826	3,774
08-02-2024	7.438.604	-2,48%	3,91	3,803	3,933	3,808
07-02-2024	7.029.286	-0,79%	3,961	3,895	4,02	3,905
06-02-2024	9.614.688	-2,38%	4,01	3,901	4,013	3,936
05-02-2024	5.704.664	-0,49%	4,059	4,007	4,116	4,032
02-02-2024	4.626.679	-1,58%	4,162	4,04	4,185	4,052
01-02-2024	3.980.054	-0,60%	4,114	4,10	4,146	4,117
31-01-2024	11.722.691	3,52%	4,004	3,982	4,171	4,142
30-01-2024	6.034.015	0,35%	4,003	3,984	4,031	4,001
29-01-2024	7.784.038	-1,85%	4,077	3,96	4,08	3,987
26-01-2024	10.028.699	-3,42%	4,22	4,008	4,239	4,062
25-01-2024	4.371.111	-0,78%	4,241	4,193	4,267	4,206
24-01-2024	4.425.687	0,05%	4,26	4,231	4,292	4,239
23-01-2024	4.634.935	-0,87%	4,268	4,202	4,285	4,237
22-01-2024	4.179.073	-0,37%	4,282	4,21	4,299	4,274
19-01-2024	13.163.226	2,19%	4,21	4,186	4,304	4,29
18-01-2024	6.510.706	-1,59%	4,26	4,194	4,26	4,198
17-01-2024	7.495.416	-2,67%	4,329	4,205	4,329	4,266
16-01-2024	5.113.091	-2,25%	4,471	4,364	4,471	4,383
15-01-2024	4.795.309	-1,08%	4,503	4,439	4,549	4,484
12-01-2024	5.539.620	-0,55%	4,519	4,458	4,555	4,533
11-01-2024	8.030.178	-0,44%	4,586	4,529	4,609	4,558
10-01-2024	5.214.412	-0,04%	4,57	4,535	4,591	4,578
09-01-2024	4.671.455	0,88%	4,55	4,53	4,58	4,58
08-01-2024	3.452.033	0,00%	4,518	4,498	4,54	4,54
05-01-2024	6.409.679	0,98%	4,494	4,449	4,54	4,54
04-01-2024	3.949.172	1,42%	4,436	4,436	4,506	4,496
03-01-2024	5.782.269	-1,34%	4,49	4,404	4,497	4,433
02-01-2024	4.218.992	-1,36%	4,575	4,487	4,583	4,493
29-12-2023	2.334.384	0,20%	4,56	4,547	4,585	4,555
28-12-2023	2.551.728	-0,20%	4,56	4,535	4,56	4,546
27-12-2023	2.508.786	0,15%	4,535	4,524	4,576	4,555
26-12-2023	2.812.171	1,16%	4,489	4,489	4,548	4,548
22-12-2023	2.812.171	1,16%	4,489	4,489	4,548	4,548
21-12-2023	5.102.462	-0,02%	4,48	4,446	4,503	4,496
20-12-2023	4.784.154	-1,10%	4,547	4,489	4,551	4,497
19-12-2023	5.828.793	1,13%	4,506	4,50	4,573	4,547
18-12-2023	5.265.834	-1,92%	4,558	4,495	4,577	4,496
15-12-2023	12.982.763	-0,22%	4,57	4,546	4,601	4,584
14-12-2023	11.785.840	3,21%	4,533	4,531	4,642	4,594
13-12-2023	5.151.380	0,79%	4,427	4,414	4,463	4,451
12-12-2023	6.297.382	-0,79%	4,46	4,398	4,478	4,416
11-12-2023	5.619.136	-1,40%	4,508	4,443	4,508	4,451
08-12-2023	6.192.363	0,22%	4,50	4,477	4,525	4,514
07-12-2023	5.154.647	-0,02%	4,511	4,484	4,557	4,504
06-12-2023	5.764.941	1,67%	4,438	4,436	4,508	4,505
05-12-2023	7.382.745	-0,09%	4,404	4,367	4,462	4,431
04-12-2023	5.409.691	0,82%	4,398	4,388	4,444	4,435
01-12-2023	3.710.433	0,27%	4,387	4,374	4,404	4,399
30-11-2023	11.562.734	-0,39%	4,385	4,361	4,413	4,387
29-11-2023	9.281.704	0,78%	4,355	4,352	4,439	4,404
28-11-2023	9.181.989	1,53%	4,30	4,293	4,391	4,37
27-11-2023	4.811.628	1,39%	4,243	4,241	4,317	4,304
24-11-2023	4.156.816	-0,54%	4,259	4,237	4,272	4,245
23-11-2023	3.331.641	-0,05%	4,269	4,239	4,275	4,268
22-11-2023	4.183.122	0,78%	4,235	4,224	4,271	4,27
21-11-2023	7.354.174	-1,99%	4,32	4,232	4,34	4,237
20-11-2023	5.853.621	1,03%	4,279	4,276	4,327	4,323
17-11-2023	5.476.676	0,21%	4,277	4,267	4,312	4,279
16-11-2023	5.959.430	0,97%	4,217	4,211	4,282	4,27
15-11-2023	6.111.479	-1,08%	4,28	4,215	4,321	4,229
14-11-2023	8.662.549	2,72%	4,181	4,135	4,287	4,275
13-11-2023	6.179.359	0,22%	4,157	4,128	4,188	4,162
10-11-2023	4.012.006	-0,38%	4,15	4,107	4,165	4,153
09-11-2023	6.815.758	0,58%	4,15	4,137	4,189	4,169
08-11-2023	8.817.881	-0,60%	4,147	4,092	4,17	4,145
07-11-2023	11.574.049	-1,61%	4,244	4,091	4,283	4,17
06-11-2023	7.338.410	0,50%	4,234	4,214	4,282	4,238
03-11-2023	12.917.869	3,06%	4,15	4,125	4,252	4,217
02-11-2023	10.173.171	2,48%	4,019	4,012	4,124	4,092
01-11-2023	8.544.080	0,58%	3,95	3,896	3,998	3,993
31-10-2023	11.784.795	2,69%	3,883	3,859	3,987	3,97
30-10-2023	5.814.864	0,36%	3,86	3,839	3,884	3,866
27-10-2023	7.279.064	0,42%	3,84	3,79	3,858	3,852
26-10-2023	6.212.192	0,89%	3,798	3,755	3,836	3,836
25-10-2023	4.648.512	-0,03%	3,813	3,753	3,841	3,80
24-10-2023	5.085.624	1,36%	3,757	3,754	3,833	3,801
23-10-2023	4.720.607	0,40%	3,738	3,676	3,76	3,75
20-10-2023	11.970.980	-0,53%	3,74	3,686	3,746	3,735
19-10-2023	6.052.200	0,03%	3,74	3,72	3,787	3,755
18-10-2023	4.135.111	-0,48%	3,764	3,747	3,814	3,754
17-10-2023	6.262.509	0,35%	3,772	3,738	3,83	3,772
16-10-2023	4.755.106	1,16%	3,706	3,694	3,768	3,759
13-10-2023	8.322.149	-0,91%	3,728	3,698	3,79	3,716
12-10-2023	10.200.047	-2,06%	3,859	3,75	3,875	3,75
11-10-2023	8.134.506	1,16%	3,785	3,78	3,893	3,829
10-10-2023	8.509.504	3,27%	3,694	3,689	3,792	3,785