EDP Energias de Portugal SA (Nom) (EDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	7.303.100	-0,71%	3,666	3,515	3,666	3,636
05/10/2023	5.986.506	1,38%	3,639	3,637	3,691	3,662
04/10/2023	11.022.078	-0,28%	3,645	3,601	3,726	3,612
03/10/2023	10.954.101	-5,21%	3,802	3,622	3,802	3,622
02/10/2023	7.609.717	-2,92%	3,947	3,823	3,981	3,821
29/09/2023	8.701.015	0,72%	3,92	3,92	3,978	3,936
28/09/2023	7.929.627	-1,64%	3,99	3,908	4,025	3,908
27/09/2023	7.886.759	-2,07%	4,042	3,973	4,058	3,973
26/09/2023	5.615.594	-0,17%	4,049	4,013	4,092	4,057
25/09/2023	5.776.389	-2,38%	4,152	4,051	4,159	4,064
22/09/2023	5.685.942	-0,02%	4,148	4,123	4,20	4,163
21/09/2023	5.711.434	-1,61%	4,238	4,164	4,248	4,164
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