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 >
30/12/2022	4.510.130	-1,65%	4,712	4,648	4,713	4,656
29/12/2022	4.295.187	1,07%	4,674	4,654	4,734	4,734
28/12/2022	3.983.294	-0,17%	4,698	4,675	4,721	4,684
27/12/2022	2.703.621	-0,59%	4,72	4,664	4,738	4,692
23/12/2022	3.245.869	0,32%	4,733	4,676	4,733	4,72
22/12/2022	4.761.455	-0,36%	4,707	4,70	4,744	4,705
21/12/2022	5.534.654	1,42%	4,658	4,651	4,737	4,722
20/12/2022	7.270.827	0,48%	4,616	4,564	4,656	4,656
19/12/2022	6.291.344	0,22%	4,619	4,61	4,684	4,634
16/12/2022	16.212.413	-1,53%	4,661	4,561	4,687	4,624
15/12/2022	8.705.780	-0,74%	4,69	4,666	4,778	4,696
14/12/2022	8.370.215	1,70%	4,66	4,657	4,738	4,731
13/12/2022	7.398.295	0,61%	4,634	4,533	4,724	4,652
12/12/2022	6.483.194	1,01%	4,559	4,551	4,64	4,624
09/12/2022	5.109.509	0,51%	4,56	4,521	4,587	4,578
08/12/2022	4.296.845	-0,83%	4,597	4,532	4,597	4,555
07/12/2022	3.990.560	-0,26%	4,60	4,584	4,62	4,593
06/12/2022	4.625.579	0,17%	4,598	4,589	4,66	4,605
05/12/2022	3.660.470	0,24%	4,579	4,55	4,62	4,597
02/12/2022	7.392.079	-1,19%	4,606	4,536	4,641	4,586
01/12/2022	9.074.448	2,70%	4,551	4,546	4,677	4,641
30/11/2022	13.094.403	2,24%	4,422	4,422	4,528	4,519
29/11/2022	9.314.450	0,73%	4,408	4,362	4,455	4,42
28/11/2022	8.829.862	-1,99%	4,462	4,369	4,475	4,388
25/11/2022	4.658.872	-0,75%	4,504	4,465	4,517	4,477
24/11/2022	6.798.240	0,67%	4,485	4,485	4,568	4,511
23/11/2022	7.154.340	-0,02%	4,482	4,41	4,492	4,481
22/11/2022	5.887.911	1,79%	4,422	4,41	4,51	4,482
21/11/2022	5.635.433	-0,65%	4,426	4,386	4,471	4,403
18/11/2022	6.121.526	0,96%	4,40	4,374	4,458	4,432
17/11/2022	4.866.886	-0,70%	4,427	4,372	4,435	4,39
16/11/2022	5.677.619	-0,14%	4,421	4,38	4,436	4,421
15/11/2022	6.143.360	0,27%	4,425	4,419	4,479	4,427
14/11/2022	5.188.692	0,30%	4,413	4,388	4,429	4,415
11/11/2022	8.435.267	-2,76%	4,539	4,363	4,571	4,402
10/11/2022	8.873.208	2,42%	4,417	4,411	4,586	4,527
09/11/2022	4.466.170	1,21%	4,391	4,328	4,441	4,42
08/11/2022	5.729.243	0,48%	4,336	4,322	4,394	4,367
07/11/2022	5.336.942	0,14%	4,332	4,319	4,391	4,346
04/11/2022	9.191.959	-0,18%	4,361	4,292	4,387	4,34
03/11/2022	8.312.132	-1,18%	4,35	4,289	4,353	4,348
02/11/2022	5.412.069	-1,26%	4,459	4,39	4,46	4,40
01/11/2022	4.707.443	0,70%	4,43	4,423	4,505	4,456
31/10/2022	7.375.269	1,49%	4,368	4,332	4,425	4,425
28/10/2022	9.966.130	-3,39%	4,433	4,313	4,48	4,36
27/10/2022	7.667.923	0,62%	4,461	4,355	4,557	4,513
26/10/2022	8.151.415	2,03%	4,39	4,364	4,51	4,485
25/10/2022	6.047.487	1,71%	4,33	4,30	4,399	4,396
24/10/2022	6.892.450	2,64%	4,261	4,241	4,372	4,322
21/10/2022	26.963.029	-0,80%	4,215	4,169	4,239	4,211
20/10/2022	7.205.773	-0,26%	4,232	4,171	4,259	4,245
19/10/2022	8.138.713	-0,58%	4,285	4,137	4,285	4,256
18/10/2022	8.568.379	1,33%	4,222	4,213	4,299	4,281
17/10/2022	8.772.312	2,30%	4,101	4,101	4,229	4,225
14/10/2022	7.143.142	1,90%	4,11	4,082	4,188	4,13
13/10/2022	7.085.903	-0,95%	4,061	4,012	4,152	4,053
12/10/2022	7.242.407	-3,10%	4,228	4,084	4,233	4,092
11/10/2022	7.493.604	-2,13%	4,30	4,193	4,325	4,223
10/10/2022	6.418.766	-1,60%	4,364	4,294	4,406	4,315
07/10/2022	4.751.060	-0,48%	4,397	4,379	4,459	4,385
06/10/2022	5.776.250	-2,00%	4,503	4,406	4,521	4,406
05/10/2022	4.780.088	-1,47%	4,543	4,482	4,551	4,496
04/10/2022	6.715.443	0,11%	4,572	4,503	4,594	4,563
03/10/2022	5.963.474	2,66%	4,454	4,434	4,575	4,558
30/09/2022	10.835.688	-0,65%	4,476	4,438	4,512	4,44
29/09/2022	7.059.805	-1,54%	4,50	4,455	4,54	4,469
28/09/2022	9.629.527	-0,29%	4,531	4,456	4,587	4,539
27/09/2022	6.404.775	-1,22%	4,65	4,543	4,675	4,552
26/09/2022	6.495.148	-2,46%	4,698	4,604	4,755	4,608
23/09/2022	6.342.465	-2,01%	4,811	4,639	4,835	4,724
22/09/2022	5.877.576	-2,70%	4,948	4,806	4,958	4,821
21/09/2022	5.872.102	0,98%	4,90	4,884	4,966	4,955
20/09/2022	5.167.786	-0,83%	5,04	4,852	5,052	4,907
19/09/2022	2.735.609	-0,48%	4,968	4,846	4,99	4,948
16/09/2022	9.197.433	1,47%	4,935	4,896	5,012	4,972
15/09/2022	6.374.697	-1,13%	4,95	4,876	4,971	4,90
14/09/2022	6.259.811	-0,42%	4,97	4,93	4,984	4,956
13/09/2022	6.870.795	0,04%	4,974	4,951	5,066	4,977
12/09/2022	4.250.707	0,81%	4,975	4,921	4,975	4,975
09/09/2022	4.310.551	-0,44%	4,947	4,904	4,986	4,935
08/09/2022	4.293.025	0,77%	4,93	4,837	4,966	4,957
07/09/2022	11.087.209	3,02%	4,757	4,722	5,054	4,919
06/09/2022	3.989.060	-0,54%	4,802	4,768	4,84	4,775
05/09/2022	3.614.001	0,90%	4,717	4,702	4,813	4,801
02/09/2022	5.273.692	-0,15%	4,765	4,676	4,776	4,758
01/09/2022	5.519.106	0,06%	4,733	4,698	4,807	4,765
31/08/2022	10.588.906	-2,52%	4,902	4,722	4,928	4,762
30/08/2022	6.754.583	-2,77%	5,024	4,856	5,066	4,885
29/08/2022	3.643.073	-2,10%	5,074	5,002	5,10	5,024
26/08/2022	5.039.003	-0,66%	5,184	5,094	5,21	5,132
25/08/2022	2.892.469	0,35%	5,164	5,148	5,208	5,166
24/08/2022	3.160.246	0,12%	5,136	5,114	5,176	5,148
23/08/2022	4.159.651	-0,62%	5,168	5,112	5,18	5,142
22/08/2022	3.829.343	0,90%	5,126	5,10	5,174	5,174
19/08/2022	3.896.178	0,31%	5,108	5,104	5,176	5,128
18/08/2022	4.339.061	-1,16%	5,19	5,088	5,208	5,112
17/08/2022	6.936.237	0,90%	5,13	5,094	5,174	5,172
16/08/2022	4.477.966	1,59%	5,07	5,03	5,13	5,126
15/08/2022	4.539.078	1,73%	4,972	4,972	5,062	5,046
12/08/2022	6.623.142	-1,90%	5,058	4,938	5,092	4,96