Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

EDP (EDP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
16-09-2019 6.594.736 -1,90% 3,47 3,416 3,49 3,416
13-09-2019 6.594.736 -1,90% 3,47 3,416 3,49 3,416
12-09-2019 7.454.170 1,81% 3,422 3,404 3,507 3,482
11-09-2019 10.440.779 -1,01% 3,45 3,39 3,462 3,42
10-09-2019 8.190.257 -0,60% 3,477 3,429 3,484 3,455
09-09-2019 7.671.104 -1,95% 3,55 3,472 3,551 3,476
06-09-2019 9.345.030 -0,06% 3,533 3,521 3,556 3,545
05-09-2019 9.215.338 0,45% 3,55 3,502 3,55 3,547
04-09-2019 12.259.372 2,05% 3,48 3,48 3,565 3,531
03-09-2019 7.521.136 -0,17% 3,47 3,429 3,485 3,46
02-09-2019 4.669.759 0,81% 3,416 3,416 3,483 3,466
30-08-2019 7.378.142 1,09% 3,395 3,389 3,455 3,438
29-08-2019 7.581.403 1,07% 3,369 3,361 3,435 3,401
28-08-2019 4.505.701 -0,15% 3,37 3,356 3,386 3,365
27-08-2019 8.363.495 0,27% 3,349 3,348 3,394 3,37
26-08-2019 2.530.420 0,30% 3,344 3,329 3,365 3,361
23-08-2019 4.399.721 -0,51% 3,36 3,351 3,381 3,351
22-08-2019 5.549.352 0,18% 3,353 3,35 3,374 3,368
21-08-2019 4.063.695 0,51% 3,341 3,341 3,389 3,362
20-08-2019 4.758.247 -0,68% 3,37 3,34 3,37 3,345
19-08-2019 4.967.360 0,69% 3,342 3,34 3,368 3,368
16-08-2019 7.340.605 1,49% 3,299 3,298 3,35 3,345
15-08-2019 5.200.616 -0,75% 3,315 3,291 3,325 3,296
14-08-2019 6.721.445 -1,92% 3,39 3,307 3,398 3,321
13-08-2019 8.005.844 0,39% 3,382 3,374 3,405 3,386
12-08-2019 6.066.549 0,15% 3,365 3,365 3,41 3,373
09-08-2019 10.332.630 0,18% 3,344 3,344 3,38 3,368
08-08-2019 6.517.311 0,87% 3,373 3,339 3,377 3,362
07-08-2019 10.081.309 1,71% 3,298 3,298 3,357 3,333
06-08-2019 7.937.623 -0,43% 3,29 3,267 3,313 3,277
05-08-2019 6.324.510 -0,96% 3,318 3,284 3,335 3,291
02-08-2019 7.398.877 -0,95% 3,30 3,30 3,363 3,323
01-08-2019 6.425.895 1,02% 3,318 3,31 3,363 3,355
31-07-2019 7.364.423 0,24% 3,33 3,277 3,33 3,321
30-07-2019 7.009.480 -2,01% 3,372 3,313 3,381 3,313
29-07-2019 7.141.904 0,57% 3,36 3,36 3,405 3,381
26-07-2019 6.944.764 -0,09% 3,38 3,362 3,395 3,362
25-07-2019 6.216.520 -0,15% 3,365 3,355 3,40 3,365
24-07-2019 5.805.747 -0,15% 3,384 3,359 3,384 3,37
23-07-2019 5.230.880 0,15% 3,376 3,363 3,39 3,375
22-07-2019 5.483.311 0,00% 3,379 3,347 3,379 3,37
19-07-2019 5.410.883 -0,50% 3,393 3,367 3,403 3,37
18-07-2019 8.174.104 0,50% 3,36 3,359 3,405 3,387
17-07-2019 10.397.689 0,00% 3,35 3,31 3,39 3,37
16-07-2019 5.226.388 -0,24% 3,389 3,362 3,389 3,37
15-07-2019 4.148.558 -0,12% 3,38 3,367 3,403 3,378
12-07-2019 8.184.585 0,36% 3,377 3,362 3,385 3,382
11-07-2019 5.756.053 0,60% 3,353 3,353 3,394 3,37
10-07-2019 9.254.319 -0,77% 3,373 3,348 3,405 3,35
09-07-2019 5.342.177 0,78% 3,353 3,341 3,391 3,376
08-07-2019 5.225.825 -0,92% 3,374 3,343 3,378 3,35
05-07-2019 5.657.864 -0,82% 3,402 3,35 3,437 3,381
04-07-2019 4.930.962 -1,07% 3,446 3,402 3,446 3,409
03-07-2019 6.809.622 1,50% 3,40 3,389 3,453 3,446
02-07-2019 7.972.488 1,34% 3,358 3,331 3,396 3,395
01-07-2019 6.484.449 0,24% 3,367 3,313 3,367 3,35
28-06-2019 7.609.863 0,15% 3,33 3,317 3,356 3,342
27-06-2019 3.630.140 -0,09% 3,336 3,321 3,351 3,337
26-06-2019 3.914.100 -0,30% 3,347 3,333 3,365 3,34
25-06-2019 4.818.180 -0,59% 3,37 3,35 3,381 3,35
24-06-2019 9.924.653 -0,74% 3,406 3,37 3,413 3,37
21-06-2019 17.491.948 -0,29% 3,414 3,395 3,434 3,395
20-06-2019 7.994.457 -0,09% 3,435 3,38 3,46 3,405
19-06-2019 7.440.030 -1,50% 3,459 3,407 3,46 3,408
18-06-2019 9.618.163 1,47% 3,405 3,384 3,463 3,46
17-06-2019 6.125.130 -0,93% 3,441 3,405 3,454 3,41
14-06-2019 4.349.982 -0,23% 3,446 3,437 3,469 3,442
13-06-2019 5.359.745 0,03% 3,45 3,448 3,49 3,45
12-06-2019 6.488.343 0,03% 3,44 3,417 3,456 3,449
11-06-2019 6.457.746 0,06% 3,452 3,427 3,472 3,448
10-06-2019 3.071.128 -0,81% 3,471 3,431 3,484 3,446
07-06-2019 8.100.693 1,73% 3,412 3,398 3,478 3,474
06-06-2019 8.155.401 2,12% 3,36 3,355 3,418 3,415
05-06-2019 8.113.810 0,60% 3,326 3,29 3,346 3,344
04-06-2019 9.829.532 1,56% 3,255 3,251 3,40 3,324
03-06-2019 4.273.880 0,43% 3,229 3,215 3,293 3,273
31-05-2019 4.768.426 -0,34% 3,25 3,221 3,27 3,259
30-05-2019 5.062.028 -0,70% 3,30 3,26 3,31 3,27
29-05-2019 5.036.928 -1,91% 3,341 3,273 3,341 3,293
28-05-2019 6.997.620 -0,42% 3,36 3,348 3,377 3,357
27-05-2019 3.171.070 1,23% 3,33 3,318 3,375 3,371
24-05-2019 5.595.005 2,05% 3,262 3,259 3,339 3,33
23-05-2019 4.265.214 -0,18% 3,252 3,238 3,28 3,263
22-05-2019 5.747.480 0,18% 3,27 3,257 3,278 3,269
21-05-2019 5.085.206 1,02% 3,227 3,208 3,279 3,263
20-05-2019 5.469.257 -0,80% 3,276 3,22 3,276 3,23
17-05-2019 10.940.895 2,07% 3,206 3,187 3,311 3,256
16-05-2019 6.725.869 1,05% 3,158 3,157 3,218 3,19
15-05-2019 5.133.365 0,10% 3,16 3,128 3,16 3,157
14-05-2019 7.102.152 -0,10% 3,179 3,142 3,185 3,154
13-05-2019 9.613.317 1,84% 3,168 3,089 3,168 3,157
10-05-2019 8.489.326 2,05% 3,27 3,253 3,302 3,29
09-05-2019 6.597.132 -1,77% 3,28 3,224 3,295 3,224
08-05-2019 4.874.163 -0,55% 3,30 3,282 3,314 3,282
07-05-2019 6.935.972 -0,57% 3,321 3,292 3,367 3,30
06-05-2019 3.406.716 -0,27% 3,312 3,298 3,325 3,319
03-05-2019 5.446.409 -0,63% 3,35 3,328 3,366 3,328
02-05-2019 3.616.389 -0,89% 3,361 3,348 3,384 3,349
01-05-2019 5.534.580 0,54% 3,354 3,348 3,383 3,379
30-04-2019 5.534.580 0,54% 3,354 3,348 3,383 3,379

login

Pesquisa de títulos

Fale Connosco