EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
14.981.402 |
0,14%
|
4,338
|
4,286
|
4,341
|
4,332
|
| 06/02/2026 |
13.285.944 |
1,12%
|
4,25
|
4,25
|
4,332
|
4,326
|
| 05/02/2026 |
17.160.939 |
-0,95%
|
4,314
|
4,20
|
4,314
|
4,278
|
| 04/02/2026 |
15.115.968 |
-0,51%
|
4,35
|
4,314
|
4,378
|
4,319
|
| 03/02/2026 |
27.230.892 |
1,78%
|
4,284
|
4,255
|
4,341
|
4,341
|
| 02/02/2026 |
11.927.541 |
-1,21%
|
4,31
|
4,254
|
4,334
|
4,265
|
| 30/01/2026 |
24.334.835 |
-0,09%
|
4,32
|
4,28
|
4,341
|
4,317
|
| 29/01/2026 |
13.010.641 |
-0,64%
|
4,351
|
4,321
|
4,397
|
4,321
|
| 28/01/2026 |
6.363.383 |
0,44%
|
4,342
|
4,291
|
4,353
|
4,349
|
| 27/01/2026 |
9.724.971 |
1,19%
|
4,29
|
4,253
|
4,33
|
4,33
|
| 26/01/2026 |
9.416.922 |
1,57%
|
4,223
|
4,223
|
4,279
|
4,279
|
| 23/01/2026 |
5.737.515 |
0,02%
|
4,234
|
4,172
|
4,24
|
4,213
|
| 22/01/2026 |
8.245.792 |
2,23%
|
4,157
|
4,141
|
4,225
|
4,212
|
| 21/01/2026 |
6.912.386 |
0,46%
|
4,118
|
4,108
|
4,157
|
4,12
|
| 20/01/2026 |
8.846.546 |
-0,85%
|
4,15
|
4,074
|
4,15
|
4,101
|
| 19/01/2026 |
5.111.022 |
-1,36%
|
4,154
|
4,119
|
4,18
|
4,136
|
| 16/01/2026 |
20.235.010 |
1,26%
|
4,145
|
4,129
|
4,193
|
4,193
|
| 15/01/2026 |
8.738.418 |
0,95%
|
4,115
|
4,067
|
4,148
|
4,141
|
| 14/01/2026 |
8.680.577 |
0,07%
|
4,12
|
4,039
|
4,148
|
4,102
|
| 13/01/2026 |
8.434.202 |
0,91%
|
4,056
|
4,013
|
4,099
|
4,099
|
| 12/01/2026 |
8.505.209 |
-0,76%
|
4,076
|
4,035
|
4,076
|
4,062
|
| 09/01/2026 |
7.431.261 |
0,96%
|
4,066
|
4,037
|
4,093
|
4,093
|
| 08/01/2026 |
7.486.092 |
-1,00%
|
4,095
|
4,03
|
4,113
|
4,054
|
| 07/01/2026 |
8.153.617 |
0,59%
|
4,09
|
4,078
|
4,148
|
4,095
|
| 06/01/2026 |
6.028.838 |
0,84%
|
4,035
|
4,02
|
4,102
|
4,071
|
| 05/01/2026 |
7.787.046 |
0,82%
|
4,02
|
3,958
|
4,049
|
4,037
|
| 02/01/2026 |
7.133.050 |
2,27%
|
3,92
|
3,915
|
4,026
|
4,004
|
| 31/12/2025 |
1.909.680 |
0,13%
|
3,91
|
3,894
|
3,915
|
3,915
|
| 30/12/2025 |
4.247.850 |
0,77%
|
3,863
|
3,863
|
3,914
|
3,91
|
| 29/12/2025 |
5.524.967 |
0,41%
|
3,866
|
3,838
|
3,881
|
3,88
|
| 24/12/2025 |
1.295.371 |
-0,16%
|
3,88
|
3,852
|
3,88
|
3,864
|
| 23/12/2025 |
4.113.330 |
0,34%
|
3,866
|
3,847
|
3,879
|
3,87
|
| 22/12/2025 |
5.875.930 |
-0,08%
|
3,84
|
3,817
|
3,861
|
3,857
|
| 19/12/2025 |
20.477.466 |
0,10%
|
3,848
|
3,832
|
3,877
|
3,86
|
| 18/12/2025 |
8.182.098 |
0,29%
|
3,854
|
3,837
|
3,875
|
3,856
|
| 17/12/2025 |
8.296.307 |
0,87%
|
3,831
|
3,818
|
3,852
|
3,845
|
| 16/12/2025 |
7.894.737 |
0,63%
|
3,797
|
3,796
|
3,855
|
3,812
|
| 15/12/2025 |
9.155.591 |
0,88%
|
3,759
|
3,742
|
3,797
|
3,788
|
| 12/12/2025 |
9.274.448 |
1,35%
|
3,714
|
3,711
|
3,767
|
3,755
|
| 11/12/2025 |
9.960.097 |
-1,98%
|
3,757
|
3,705
|
3,757
|
3,705
|
| 10/12/2025 |
4.917.883 |
-1,20%
|
3,834
|
3,78
|
3,834
|
3,78
|
| 09/12/2025 |
5.551.734 |
-0,21%
|
3,849
|
3,815
|
3,869
|
3,826
|
| 08/12/2025 |
4.836.695 |
-0,31%
|
3,836
|
3,798
|
3,868
|
3,834
|
| 05/12/2025 |
4.078.619 |
-0,83%
|
3,874
|
3,842
|
3,877
|
3,846
|
| 04/12/2025 |
5.546.773 |
0,75%
|
3,856
|
3,823
|
3,879
|
3,878
|
| 03/12/2025 |
6.110.580 |
-0,83%
|
3,882
|
3,845
|
3,917
|
3,849
|
| 02/12/2025 |
7.498.620 |
1,65%
|
3,839
|
3,818
|
3,895
|
3,881
|
| 01/12/2025 |
5.708.755 |
-0,73%
|
3,825
|
3,809
|
3,868
|
3,818
|
| 28/11/2025 |
6.375.232 |
0,84%
|
3,829
|
3,802
|
3,85
|
3,846
|
| 27/11/2025 |
3.876.733 |
0,32%
|
3,805
|
3,801
|
3,832
|
3,814
|
| 26/11/2025 |
6.977.036 |
0,85%
|
3,772
|
3,769
|
3,817
|
3,802
|
| 25/11/2025 |
8.873.771 |
-0,34%
|
3,80
|
3,732
|
3,805
|
3,77
|
| 24/11/2025 |
19.226.703 |
0,61%
|
3,79
|
3,752
|
3,802
|
3,783
|
| 21/11/2025 |
6.381.739 |
-0,50%
|
3,756
|
3,736
|
3,793
|
3,76
|
| 20/11/2025 |
6.009.997 |
1,07%
|
3,76
|
3,749
|
3,803
|
3,779
|
| 19/11/2025 |
9.056.603 |
-1,42%
|
3,779
|
3,736
|
3,798
|
3,739
|
| 18/11/2025 |
8.913.257 |
-1,22%
|
3,823
|
3,793
|
3,83
|
3,793
|
| 17/11/2025 |
8.943.458 |
0,29%
|
3,83
|
3,81
|
3,851
|
3,84
|
| 14/11/2025 |
11.737.089 |
-0,03%
|
3,82
|
3,772
|
3,833
|
3,829
|
| 13/11/2025 |
14.632.182 |
0,11%
|
3,83
|
3,825
|
3,889
|
3,83
|
| 12/11/2025 |
21.482.521 |
2,82%
|
3,719
|
3,693
|
3,828
|
3,826
|
| 11/11/2025 |
35.490.171 |
-6,20%
|
3,78
|
3,721
|
3,861
|
3,721
|
| 10/11/2025 |
9.009.861 |
1,90%
|
3,908
|
3,908
|
3,967
|
3,967
|
| 07/11/2025 |
15.574.637 |
-5,19%
|
4,00
|
3,843
|
4,02
|
3,893
|
| 06/11/2025 |
18.865.898 |
-6,45%
|
4,21
|
4,081
|
4,237
|
4,106
|
| 05/11/2025 |
7.278.499 |
0,57%
|
4,363
|
4,352
|
4,406
|
4,389
|
| 04/11/2025 |
5.686.495 |
0,93%
|
4,318
|
4,29
|
4,364
|
4,364
|
| 03/11/2025 |
3.937.172 |
0,33%
|
4,306
|
4,287
|
4,333
|
4,324
|
| 31/10/2025 |
6.471.624 |
-0,87%
|
4,36
|
4,308
|
4,361
|
4,31
|
| 30/10/2025 |
5.373.189 |
0,12%
|
4,34
|
4,327
|
4,359
|
4,348
|
| 29/10/2025 |
6.680.630 |
0,60%
|
4,297
|
4,273
|
4,347
|
4,343
|
| 28/10/2025 |
6.620.762 |
0,35%
|
4,28
|
4,241
|
4,333
|
4,317
|
| 27/10/2025 |
12.598.327 |
-2,32%
|
4,248
|
4,23
|
4,302
|
4,302
|
| 24/10/2025 |
9.218.187 |
-0,20%
|
4,411
|
4,338
|
4,411
|
4,404
|
| 23/10/2025 |
6.454.983 |
-0,79%
|
4,424
|
4,373
|
4,447
|
4,413
|
| 22/10/2025 |
9.276.237 |
-0,07%
|
4,448
|
4,408
|
4,482
|
4,448
|
| 21/10/2025 |
6.414.643 |
0,14%
|
4,44
|
4,432
|
4,49
|
4,451
|
| 20/10/2025 |
5.916.726 |
0,27%
|
4,427
|
4,419
|
4,457
|
4,445
|
| 17/10/2025 |
11.786.978 |
0,75%
|
4,389
|
4,353
|
4,437
|
4,433
|
| 16/10/2025 |
7.298.275 |
1,55%
|
4,335
|
4,315
|
4,40
|
4,40
|
| 15/10/2025 |
8.112.219 |
0,16%
|
4,345
|
4,305
|
4,352
|
4,333
|
| 14/10/2025 |
6.368.199 |
0,26%
|
4,321
|
4,288
|
4,333
|
4,326
|
| 13/10/2025 |
10.381.770 |
2,23%
|
4,219
|
4,215
|
4,315
|
4,315
|
| 10/10/2025 |
6.297.204 |
0,38%
|
4,208
|
4,189
|
4,253
|
4,221
|
| 09/10/2025 |
7.277.973 |
1,40%
|
4,152
|
4,152
|
4,233
|
4,205
|
| 08/10/2025 |
9.656.697 |
0,97%
|
4,121
|
4,111
|
4,202
|
4,147
|
| 07/10/2025 |
6.888.611 |
-1,58%
|
4,193
|
4,107
|
4,193
|
4,107
|
| 06/10/2025 |
5.949.865 |
1,14%
|
4,126
|
4,109
|
4,174
|
4,173
|
| 03/10/2025 |
6.169.568 |
0,44%
|
4,102
|
4,081
|
4,129
|
4,126
|
| 02/10/2025 |
6.741.149 |
-0,12%
|
4,091
|
4,065
|
4,108
|
4,108
|
| 01/10/2025 |
9.269.801 |
1,88%
|
4,04
|
4,033
|
4,113
|
4,113
|
| 30/09/2025 |
7.782.890 |
0,32%
|
4,019
|
3,985
|
4,037
|
4,037
|
| 29/09/2025 |
4.392.208 |
0,68%
|
4,022
|
3,972
|
4,03
|
4,024
|
| 26/09/2025 |
5.632.514 |
0,05%
|
4,00
|
3,958
|
4,009
|
3,997
|
| 25/09/2025 |
7.701.315 |
-0,13%
|
4,001
|
3,988
|
4,039
|
3,995
|
| 24/09/2025 |
14.655.932 |
2,56%
|
3,924
|
3,903
|
4,00
|
4,00
|
| 23/09/2025 |
9.919.413 |
0,78%
|
3,90
|
3,882
|
3,949
|
3,90
|
| 22/09/2025 |
13.312.352 |
2,38%
|
3,789
|
3,784
|
3,886
|
3,87
|
| 19/09/2025 |
16.373.118 |
-0,94%
|
3,799
|
3,773
|
3,843
|
3,78
|
| 18/09/2025 |
9.249.038 |
-1,04%
|
3,856
|
3,816
|
3,874
|
3,816
|
