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 > >>
20-09-2023	5.002.968	1,63%	4,182	4,167	4,243	4,232
19-09-2023	5.102.270	0,07%	4,166	4,164	4,219	4,164
18-09-2023	4.852.168	-1,40%	4,178	4,138	4,214	4,161
15-09-2023	17.225.582	-0,75%	4,263	4,211	4,284	4,22
14-09-2023	9.760.436	3,81%	4,101	4,099	4,265	4,252
13-09-2023	8.879.954	0,25%	4,08	4,033	4,096	4,096
12-09-2023	6.396.482	-1,33%	4,143	4,081	4,151	4,086
11-09-2023	4.031.614	-1,05%	4,189	4,135	4,206	4,141
08-09-2023	3.782.897	0,80%	4,18	4,131	4,193	4,185
07-09-2023	8.708.691	0,07%	4,131	4,098	4,154	4,152
06-09-2023	7.207.653	1,32%	4,09	4,065	4,154	4,149
05-09-2023	5.772.382	-1,09%	4,145	4,095	4,167	4,095
04-09-2023	3.617.232	-0,58%	4,17	4,14	4,186	4,14
01-09-2023	6.059.915	-1,00%	4,176	4,149	4,223	4,164
31-08-2023	26.803.551	-1,27%	4,248	4,19	4,296	4,206
30-08-2023	9.402.619	-2,34%	4,361	4,192	4,361	4,26
29-08-2023	6.773.899	1,04%	4,339	4,323	4,374	4,362
28-08-2023	3.328.067	0,56%	4,308	4,29	4,327	4,317
25-08-2023	4.650.357	0,94%	4,243	4,238	4,31	4,293
24-08-2023	3.846.787	0,47%	4,233	4,226	4,262	4,253
23-08-2023	6.318.710	2,47%	4,153	4,152	4,29	4,233
22-08-2023	3.057.769	0,39%	4,127	4,124	4,165	4,131
21-08-2023	3.852.908	-0,63%	4,128	4,107	4,178	4,115
18-08-2023	4.522.629	1,35%	4,09	4,084	4,168	4,141
17-08-2023	3.901.437	-1,54%	4,13	4,084	4,144	4,086
16-08-2023	5.050.325	0,61%	4,118	4,117	4,155	4,15
15-08-2023	3.160.750	-1,01%	4,171	4,105	4,178	4,125
14-08-2023	2.602.807	-0,48%	4,19	4,148	4,19	4,167
11-08-2023	4.909.394	-0,66%	4,197	4,175	4,218	4,187
10-08-2023	5.300.905	1,25%	4,174	4,171	4,215	4,215
09-08-2023	4.163.774	0,19%	4,165	4,132	4,187	4,163
08-08-2023	6.130.212	0,87%	4,118	4,118	4,181	4,155
07-08-2023	6.542.383	0,54%	4,102	4,067	4,13	4,119
04-08-2023	6.320.285	0,79%	4,078	4,046	4,098	4,097
03-08-2023	6.967.060	-0,17%	4,073	4,029	4,10	4,065
02-08-2023	8.640.547	-2,26%	4,15	4,059	4,155	4,072
01-08-2023	5.774.792	-1,98%	4,25	4,166	4,269	4,166
31-07-2023	8.386.259	-1,23%	4,299	4,25	4,324	4,25
28-07-2023	6.588.506	-1,35%	4,44	4,294	4,44	4,303
27-07-2023	6.088.891	-1,18%	4,42	4,355	4,428	4,362
26-07-2023	8.021.408	3,47%	4,288	4,282	4,415	4,414
25-07-2023	3.946.604	-0,23%	4,28	4,241	4,282	4,266
24-07-2023	4.200.875	-0,26%	4,28	4,262	4,318	4,276
21-07-2023	14.639.029	-0,07%	4,30	4,284	4,322	4,287
20-07-2023	4.921.301	0,85%	4,259	4,258	4,306	4,29
19-07-2023	6.175.622	0,88%	4,235	4,234	4,297	4,254
18-07-2023	6.569.972	-2,00%	4,31	4,208	4,31	4,217
17-07-2023	5.179.343	-0,83%	4,343	4,303	4,368	4,303
14-07-2023	4.680.973	-1,45%	4,401	4,317	4,401	4,339
13-07-2023	4.799.313	1,45%	4,364	4,358	4,436	4,403
12-07-2023	5.226.212	0,39%	4,339	4,31	4,366	4,34
11-07-2023	4.802.973	-0,07%	4,356	4,31	4,384	4,323
10-07-2023	5.055.718	-0,64%	4,352	4,314	4,387	4,326
07-07-2023	5.942.908	-0,82%	4,377	4,325	4,396	4,354
06-07-2023	6.191.843	-1,68%	4,464	4,38	4,498	4,39
05-07-2023	7.303.351	-0,60%	4,483	4,444	4,526	4,465
04-07-2023	3.350.876	0,09%	4,50	4,468	4,512	4,492
03-07-2023	4.515.600	0,27%	4,497	4,483	4,526	4,488
30-06-2023	8.301.870	0,22%	4,491	4,463	4,525	4,476
29-06-2023	5.440.747	-1,15%	4,53	4,427	4,53	4,466
28-06-2023	5.262.073	0,04%	4,524	4,474	4,524	4,518
27-06-2023	4.606.267	0,36%	4,50	4,474	4,523	4,516
26-06-2023	4.308.660	0,33%	4,524	4,455	4,526	4,50
23-06-2023	5.886.987	-0,99%	4,528	4,479	4,57	4,485
22-06-2023	4.936.544	-1,01%	4,57	4,502	4,57	4,53
21-06-2023	4.843.428	-1,74%	4,609	4,56	4,629	4,576
20-06-2023	5.635.975	0,63%	4,622	4,615	4,668	4,657
19-06-2023	4.473.840	-0,62%	4,659	4,598	4,659	4,628
16-06-2023	17.551.605	0,37%	4,665	4,646	4,709	4,657
15-06-2023	5.648.248	0,59%	4,60	4,588	4,661	4,64
14-06-2023	8.443.710	-0,52%	4,618	4,613	4,67	4,613
13-06-2023	4.924.875	-0,75%	4,681	4,618	4,682	4,637
12-06-2023	4.288.514	0,58%	4,654	4,654	4,735	4,672
09-06-2023	2.854.287	0,19%	4,638	4,624	4,663	4,645
08-06-2023	4.452.025	0,54%	4,623	4,621	4,663	4,636
07-06-2023	5.737.876	-1,33%	4,659	4,611	4,692	4,611
06-06-2023	4.322.662	0,80%	4,643	4,613	4,673	4,673
05-06-2023	3.207.220	-0,13%	4,632	4,622	4,666	4,636
02-06-2023	5.999.128	1,51%	4,549	4,546	4,642	4,642
01-06-2023	3.401.677	0,24%	4,569	4,533	4,575	4,573
31-05-2023	670.853	-0,04%	4,562	4,543	4,60	4,562
30-05-2023	5.751.390	0,37%	4,58	4,563	4,618	4,586
29-05-2023	2.138.929	0,55%	4,575	4,562	4,61	4,569
26-05-2023	5.182.806	-0,76%	4,599	4,504	4,599	4,544
25-05-2023	4.584.726	-1,74%	4,665	4,554	4,665	4,579
24-05-2023	5.046.435	-1,58%	4,721	4,627	4,73	4,66
23-05-2023	4.652.918	0,62%	4,70	4,64	4,757	4,735
22-05-2023	5.813.607	-1,40%	4,768	4,706	4,781	4,706
19-05-2023	4.592.655	0,46%	4,768	4,742	4,787	4,773
18-05-2023	3.895.166	-1,53%	4,838	4,731	4,853	4,751
17-05-2023	4.135.483	-0,97%	4,856	4,822	4,856	4,825
16-05-2023	3.911.832	-0,10%	4,867	4,849	4,926	4,872
15-05-2023	5.250.150	0,08%	4,867	4,865	4,922	4,877
12-05-2023	7.543.560	1,54%	4,804	4,792	4,879	4,873
11-05-2023	5.598.522	-0,58%	4,813	4,758	4,828	4,799
10-05-2023	5.548.186	0,52%	4,807	4,768	4,838	4,827
09-05-2023	6.627.702	-1,15%	4,848	4,737	4,848	4,802
08-05-2023	4.212.830	-0,16%	4,83	4,804	4,867	4,858
05-05-2023	8.747.824	-2,03%	4,927	4,822	4,943	4,866
04-05-2023	5.237.693	1,45%	4,91	4,871	4,968	4,967