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 > >>
03/12/2024	9.139.174	-0,80%	3,368	3,294	3,389	3,345
02/12/2024	7.181.784	-1,46%	3,399	3,368	3,44	3,372
29/11/2024	7.313.221	-0,90%	3,439	3,402	3,442	3,422
28/11/2024	5.100.197	0,70%	3,422	3,412	3,467	3,453
27/11/2024	9.972.641	-0,41%	3,368	3,346	3,429	3,429
26/11/2024	8.790.407	-2,05%	3,492	3,443	3,498	3,443
25/11/2024	38.882.839	0,98%	3,485	3,475	3,549	3,515
22/11/2024	7.471.642	0,96%	3,457	3,442	3,518	3,481
21/11/2024	8.014.454	1,17%	3,407	3,407	3,45	3,448
20/11/2024	6.479.579	-0,26%	3,472	3,40	3,495	3,408
19/11/2024	5.193.901	-0,70%	3,452	3,395	3,471	3,417
18/11/2024	5.402.329	-1,66%	3,506	3,435	3,52	3,441
15/11/2024	9.024.256	2,16%	3,425	3,425	3,526	3,499
14/11/2024	9.174.528	3,16%	3,347	3,34	3,434	3,425
13/11/2024	5.076.307	-0,84%	3,33	3,315	3,373	3,32
12/11/2024	7.227.448	-2,19%	3,40	3,347	3,405	3,348
11/11/2024	5.773.879	0,26%	3,414	3,402	3,457	3,423
08/11/2024	11.489.185	3,39%	3,477	3,394	3,48	3,414
07/11/2024	11.096.756	-0,57%	3,363	3,277	3,366	3,302
06/11/2024	19.580.803	-7,11%	3,398	3,182	3,49	3,321
05/11/2024	8.259.150	-1,89%	3,64	3,575	3,659	3,575
04/11/2024	8.375.747	-0,22%	3,652	3,644	3,721	3,644
01/11/2024	6.453.897	1,11%	3,62	3,616	3,674	3,652
31/10/2024	9.711.506	0,14%	3,604	3,561	3,625	3,612
30/10/2024	8.394.390	-1,10%	3,63	3,585	3,63	3,607
29/10/2024	7.824.719	-2,72%	3,754	3,625	3,762	3,647
28/10/2024	3.949.939	-0,35%	3,762	3,74	3,771	3,749
25/10/2024	3.991.913	0,43%	3,727	3,724	3,787	3,762
24/10/2024	4.960.343	0,56%	3,721	3,721	3,762	3,746
23/10/2024	6.134.762	-0,85%	3,759	3,724	3,80	3,725
22/10/2024	7.324.117	-2,79%	3,86	3,757	3,862	3,757
21/10/2024	6.839.557	-0,97%	3,903	3,795	3,915	3,865
18/10/2024	9.479.001	-0,36%	3,893	3,843	3,903	3,903
17/10/2024	3.589.850	-0,63%	3,936	3,913	3,97	3,917
16/10/2024	6.710.285	1,60%	3,883	3,858	3,95	3,942
15/10/2024	9.329.162	1,41%	3,843	3,832	3,933	3,88
14/10/2024	6.879.415	-0,91%	3,872	3,818	3,877	3,826
11/10/2024	4.263.662	-0,03%	3,86	3,837	3,877	3,861
10/10/2024	4.993.433	-0,95%	3,89	3,861	3,904	3,862
09/10/2024	3.916.627	0,41%	3,904	3,879	3,939	3,899
08/10/2024	5.328.913	0,62%	3,841	3,836	3,909	3,883
07/10/2024	7.092.384	-1,05%	3,904	3,859	3,915	3,859
04/10/2024	6.284.211	-1,47%	3,96	3,865	3,97	3,90
03/10/2024	5.077.620	-1,42%	4,02	3,955	4,05	3,958
02/10/2024	5.913.173	-1,79%	4,092	4,015	4,107	4,015
01/10/2024	5.901.940	-0,34%	4,096	4,083	4,135	4,088
30/09/2024	7.551.662	-0,56%	4,106	4,091	4,143	4,102
27/09/2024	10.458.148	1,25%	4,085	4,069	4,125	4,125
26/09/2024	9.021.192	0,25%	4,071	4,044	4,093	4,074
25/09/2024	6.848.655	0,92%	4,005	4,00	4,064	4,064
24/09/2024	3.978.541	0,22%	4,026	3,989	4,06	4,027
23/09/2024	5.040.542	1,72%	3,953	3,953	4,054	4,018
20/09/2024	21.315.756	-0,43%	3,967	3,934	3,977	3,95
19/09/2024	6.542.616	-1,51%	4,043	3,934	4,078	3,967
18/09/2024	7.366.615	-1,35%	4,097	4,022	4,113	4,028
17/09/2024	6.163.266	-0,49%	4,12	4,076	4,133	4,083
16/09/2024	4.667.298	-0,63%	4,13	4,103	4,154	4,103
13/09/2024	5.913.173	0,88%	4,101	4,10	4,147	4,129
12/09/2024	8.337.655	-0,32%	4,116	4,087	4,148	4,093
11/09/2024	8.185.986	1,01%	4,075	4,055	4,13	4,106
10/09/2024	7.625.191	-0,44%	4,083	4,058	4,143	4,065
09/09/2024	7.629.726	1,34%	4,029	4,026	4,097	4,083
06/09/2024	11.390.065	1,05%	3,979	3,955	4,029	4,029
05/09/2024	11.477.700	3,02%	3,879	3,876	3,987	3,987
04/09/2024	8.943.344	1,84%	3,778	3,769	3,87	3,87
03/09/2024	5.095.814	-0,29%	3,803	3,793	3,837	3,80
02/09/2024	2.980.307	0,40%	3,78	3,773	3,834	3,811
30/08/2024	7.553.790	1,09%	3,774	3,765	3,826	3,796
29/08/2024	3.313.781	-0,42%	3,771	3,741	3,786	3,755
28/08/2024	3.409.693	-0,19%	3,773	3,771	3,80	3,771
27/08/2024	4.259.997	-0,55%	3,80	3,773	3,822	3,778
26/08/2024	2.929.239	1,12%	3,752	3,749	3,799	3,799
23/08/2024	4.151.086	1,02%	3,728	3,719	3,767	3,757
22/08/2024	3.767.206	0,00%	3,715	3,714	3,745	3,719
21/08/2024	4.263.520	-0,16%	3,714	3,70	3,745	3,719
20/08/2024	3.075.891	-1,06%	3,765	3,721	3,77	3,725
19/08/2024	4.340.961	1,35%	3,715	3,715	3,766	3,765
16/08/2024	3.446.813	0,87%	3,692	3,678	3,723	3,715
15/08/2024	4.864.250	-0,84%	3,721	3,676	3,729	3,683
14/08/2024	3.378.965	-0,78%	3,75	3,688	3,758	3,714
13/08/2024	5.255.189	1,68%	3,698	3,682	3,743	3,743
12/08/2024	3.156.451	-0,43%	3,71	3,681	3,728	3,681
09/08/2024	4.760.264	-1,28%	3,747	3,669	3,754	3,697
08/08/2024	6.103.202	0,46%	3,739	3,717	3,771	3,745
07/08/2024	5.465.497	2,17%	3,661	3,645	3,741	3,728
06/08/2024	6.872.284	-0,30%	3,656	3,611	3,688	3,649
05/08/2024	9.212.654	-4,71%	3,797	3,659	3,80	3,66
02/08/2024	7.830.957	0,60%	3,811	3,789	3,881	3,841
01/08/2024	6.769.464	0,47%	3,807	3,792	3,853	3,818
31/07/2024	8.783.850	-0,18%	3,876	3,794	3,878	3,80
30/07/2024	5.303.615	-0,31%	3,821	3,787	3,847	3,807
29/07/2024	7.131.902	1,14%	3,80	3,789	3,862	3,819
26/07/2024	6.570.747	1,23%	3,725	3,718	3,79	3,776
25/07/2024	8.675.080	-0,03%	3,719	3,66	3,749	3,73
24/07/2024	8.249.576	1,36%	3,661	3,657	3,744	3,731
23/07/2024	4.790.842	0,35%	3,668	3,644	3,709	3,681
22/07/2024	8.440.551	0,33%	3,687	3,665	3,736	3,668
19/07/2024	18.082.356	0,44%	3,612	3,593	3,666	3,656
18/07/2024	4.582.111	0,55%	3,628	3,617	3,655	3,64
17/07/2024	8.759.459	1,00%	3,573	3,562	3,668	3,62