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 >
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
03-05-2023	5.337.168	-0,85%	4,96	4,881	4,975	4,896
02-05-2023	6.560.801	-1,24%	4,976	4,931	5,03	4,938
01-05-2023	7.866.422	0,00%	5,00	4,935	5,00	5,00
28-04-2023	7.866.422	0,00%	5,00	4,935	5,00	5,00
27-04-2023	8.067.103	0,78%	5,136	5,136	5,19	5,19
26-04-2023	6.089.799	-0,31%	5,18	5,126	5,222	5,15
25-04-2023	4.648.177	0,55%	5,13	5,116	5,166	5,166
24-04-2023	5.116.107	-0,54%	5,208	5,104	5,208	5,138
21-04-2023	8.484.216	0,31%	5,16	5,14	5,226	5,166
20-04-2023	5.662.170	0,20%	5,122	5,056	5,15	5,15
19-04-2023	8.966.906	3,01%	4,987	4,95	5,14	5,14
18-04-2023	5.501.543	0,08%	5,016	4,942	5,028	4,99
17-04-2023	5.943.980	0,61%	4,952	4,935	5,046	4,986
14-04-2023	10.606.601	-2,71%	5,10	4,923	5,136	4,956
13-04-2023	7.620.521	0,67%	5,062	5,05	5,106	5,094
12-04-2023	4.955.857	0,08%	5,05	5,042	5,11	5,06
11-04-2023	5.858.842	-0,32%	5,082	5,016	5,096	5,056
10-04-2023	4.316.150	0,36%	5,054	5,04	5,112	5,072
06-04-2023	4.316.150	0,36%	5,054	5,04	5,112	5,072
05-04-2023	6.796.601	1,77%	4,974	4,967	5,106	5,054
04-04-2023	5.398.064	-0,24%	4,98	4,93	4,994	4,966
03-04-2023	6.389.561	-0,76%	5,02	4,93	5,062	4,978
31-03-2023	6.928.432	1,85%	4,92	4,896	5,022	5,016
30-03-2023	5.700.675	1,69%	4,86	4,858	4,951	4,925
29-03-2023	5.238.356	0,62%	4,821	4,776	4,852	4,843
28-03-2023	4.146.926	0,23%	4,814	4,793	4,832	4,813
27-03-2023	5.253.963	1,78%	4,72	4,72	4,814	4,802
24-03-2023	6.200.494	-1,73%	4,791	4,703	4,791	4,718
23-03-2023	5.063.040	0,97%	4,758	4,742	4,809	4,801
22-03-2023	6.781.337	-1,00%	4,81	4,752	4,81	4,755
21-03-2023	7.179.919	0,82%	4,765	4,713	4,833	4,803
20-03-2023	9.094.318	0,32%	4,74	4,729	4,856	4,764
17-03-2023	29.896.625	-1,43%	4,801	4,718	4,844	4,749
16-03-2023	9.775.711	1,26%	4,775	4,75	4,843	4,818
15-03-2023	13.707.795	-0,90%	4,817	4,748	4,871	4,758
14-03-2023	8.971.641	1,78%	4,75	4,719	4,817	4,801
13-03-2023	8.783.492	-0,78%	4,732	4,632	4,756	4,717
10-03-2023	6.949.986	0,11%	4,76	4,716	4,798	4,754
09-03-2023	6.489.317	0,59%	4,731	4,663	4,749	4,749
08-03-2023	15.776.641	-1,17%	4,761	4,709	4,779	4,721
07-03-2023	7.442.700	0,34%	4,775	4,775	4,866	4,777
06-03-2023	7.108.452	-1,71%	4,844	4,735	4,844	4,761
03-03-2023	12.073.843	4,53%	4,755	4,755	4,884	4,844
02-03-2023	11.406.843	-1,57%	4,62	4,531	4,668	4,634
01-03-2023	8.381.273	-1,42%	4,762	4,659	4,765	4,708
28-02-2023	7.011.583	-0,48%	4,78	4,727	4,79	4,776
27-02-2023	5.853.208	0,95%	4,769	4,765	4,814	4,799
24-02-2023	5.257.822	-0,06%	4,75	4,741	4,786	4,754
23-02-2023	4.914.710	-0,02%	4,758	4,742	4,781	4,757
22-02-2023	4.091.829	-1,45%	4,82	4,758	4,82	4,758
21-02-2023	7.556.494	2,33%	4,711	4,711	4,836	4,828
20-02-2023	4.217.415	0,28%	4,711	4,71	4,761	4,718
17-02-2023	5.926.191	1,49%	4,611	4,599	4,715	4,705
16-02-2023	6.767.870	-0,24%	4,642	4,583	4,674	4,636
15-02-2023	5.609.648	0,56%	4,624	4,62	4,664	4,647
14-02-2023	6.030.892	-0,28%	4,656	4,604	4,676	4,621
13-02-2023	3.606.696	0,37%	4,612	4,602	4,636	4,634
10-02-2023	4.112.218	0,57%	4,556	4,552	4,628	4,617
09-02-2023	5.433.333	-0,91%	4,645	4,573	4,669	4,591
08-02-2023	5.030.512	-0,56%	4,674	4,617	4,696	4,633
07-02-2023	4.362.063	-0,30%	4,685	4,63	4,696	4,659
06-02-2023	6.794.612	0,52%	4,632	4,612	4,674	4,673
03-02-2023	6.339.580	-0,58%	4,667	4,605	4,677	4,649
02-02-2023	6.803.199	2,84%	4,58	4,564	4,696	4,676
01-02-2023	6.435.134	-0,24%	4,56	4,536	4,59	4,547
31-01-2023	10.378.596	-0,87%	4,593	4,545	4,637	4,558
30-01-2023	6.596.470	-1,61%	4,652	4,583	4,659	4,598
27-01-2023	7.169.177	-1,70%	4,744	4,656	4,744	4,673
26-01-2023	5.171.439	-0,71%	4,79	4,741	4,804	4,754
25-01-2023	5.305.112	-0,10%	4,80	4,736	4,806	4,788
24-01-2023	3.920.840	0,57%	4,77	4,741	4,793	4,793
23-01-2023	4.918.037	0,44%	4,777	4,724	4,795	4,766
20-01-2023	19.217.712	0,23%	4,75	4,707	4,779	4,745
19-01-2023	5.740.563	-0,42%	4,737	4,705	4,755	4,734
18-01-2023	7.060.633	-0,71%	4,82	4,729	4,82	4,754
17-01-2023	5.787.139	-0,33%	4,788	4,744	4,805	4,788
16-01-2023	6.371.432	-0,54%	4,83	4,758	4,85	4,804
13-01-2023	9.025.713	-1,91%	4,87	4,828	4,91	4,83
12-01-2023	7.071.678	1,95%	4,855	4,83	4,93	4,924
11-01-2023	6.407.969	1,03%	4,79	4,775	4,84	4,83
10-01-2023	7.316.413	0,27%	4,744	4,739	4,789	4,781
09-01-2023	8.144.364	-0,27%	4,745	4,733	4,794	4,768
06-01-2023	5.550.801	0,29%	4,777	4,715	4,797	4,781
05-01-2023	7.163.115	-1,87%	4,845	4,745	4,87	4,767
04-01-2023	7.840.977	2,92%	4,74	4,737	4,883	4,858
03-01-2023	6.500.697	-0,04%	4,732	4,66	4,779	4,72
02-01-2023	2.643.753	1,42%	4,675	4,668	4,73	4,722
30-12-2022	4.510.130	-1,65%	4,712	4,648	4,713	4,656