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 > >>
20/01/2020 4.566.667 0,61% 4,136 4,078 4,142 4,142
17/01/2020 9.364.779 0,98% 4,084 4,078 4,163 4,117
16/01/2020 9.185.205 0,94% 4,059 4,05 4,083 4,077
15/01/2020 10.201.069 2,57% 3,94 3,925 4,051 4,039
14/01/2020 7.392.204 1,16% 3,897 3,886 3,949 3,938
13/01/2020 7.588.511 0,59% 3,875 3,853 3,927 3,893
10/01/2020 7.199.649 1,50% 3,806 3,802 3,87 3,87
09/01/2020 11.115.341 -0,26% 3,837 3,785 3,84 3,813
08/01/2020 6.882.927 0,58% 3,815 3,788 3,825 3,823
07/01/2020 8.116.645 -0,78% 3,837 3,796 3,851 3,801
06/01/2020 7.718.980 -0,67% 3,822 3,807 3,864 3,831
03/01/2020 6.145.788 0,29% 3,84 3,819 3,863 3,857
02/01/2020 5.449.990 -0,47% 3,861 3,838 3,874 3,846
31/12/2019 1.947.843 0,21% 3,88 3,841 3,88 3,864
30/12/2019 3.731.830 -1,18% 3,905 3,856 3,918 3,856
27/12/2019 5.460.408 2,09% 3,81 3,81 3,906 3,902
26/12/2019 1.232.900 -0,50% 3,823 3,797 3,855 3,822
24/12/2019 1.232.900 -0,50% 3,823 3,797 3,855 3,822
23/12/2019 4.861.871 0,42% 3,822 3,799 3,842 3,841
20/12/2019 23.124.999 -0,29% 3,85 3,798 3,86 3,825
19/12/2019 14.124.537 1,62% 3,802 3,769 3,836 3,836
18/12/2019 8.104.144 -1,02% 3,805 3,768 3,837 3,775
17/12/2019 10.499.923 0,40% 3,795 3,784 3,829 3,814
16/12/2019 8.362.121 1,31% 3,759 3,751 3,799 3,799
13/12/2019 10.377.785 1,24% 3,74 3,701 3,769 3,75
12/12/2019 7.975.530 -0,24% 3,715 3,697 3,745 3,704
11/12/2019 7.341.722 0,87% 3,663 3,663 3,713 3,713
10/12/2019 6.002.459 0,52% 3,65 3,645 3,683 3,681
09/12/2019 6.440.389 -0,49% 3,675 3,641 3,684 3,662
06/12/2019 5.839.344 1,18% 3,649 3,626 3,68 3,68
05/12/2019 6.095.215 0,58% 3,62 3,612 3,654 3,637
04/12/2019 5.147.296 1,83% 3,56 3,559 3,635 3,616
03/12/2019 10.071.905 -1,17% 3,59 3,551 3,613 3,551
02/12/2019 8.801.860 -2,10% 3,66 3,592 3,682 3,593
29/11/2019 4.629.500 0,00% 3,659 3,659 3,689 3,67
28/11/2019 3.505.463 -0,62% 3,676 3,646 3,693 3,67
27/11/2019 6.439.608 1,04% 3,65 3,65 3,696 3,693
26/11/2019 9.249.018 0,14% 3,65 3,605 3,668 3,655
25/11/2019 7.175.204 0,25% 3,641 3,63 3,68 3,65
22/11/2019 10.250.611 -0,14% 3,642 3,63 3,677 3,641
21/11/2019 14.447.242 -1,86% 3,708 3,634 3,728 3,646
20/11/2019 4.266.534 -0,32% 3,729 3,705 3,738 3,715
19/11/2019 5.330.414 -1,06% 3,76 3,72 3,775 3,727
18/11/2019 6.015.012 1,51% 3,71 3,695 3,767 3,767
15/11/2019 3.407.045 0,38% 3,699 3,684 3,716 3,711
14/11/2019 4.804.610 -0,51% 3,72 3,681 3,724 3,697
13/11/2019 7.530.963 0,81% 3,702 3,684 3,728 3,716
12/11/2019 6.372.482 -0,11% 3,681 3,673 3,702 3,686
11/11/2019 4.214.792 0,14% 3,671 3,671 3,696 3,69
08/11/2019 6.870.954 0,96% 3,65 3,642 3,691 3,685
07/11/2019 8.832.770 -2,25% 3,721 3,646 3,726 3,65
06/11/2019 8.327.989 0,67% 3,664 3,642 3,735 3,734
05/11/2019 7.684.193 0,00% 3,711 3,68 3,711 3,709
04/11/2019 12.654.875 0,27% 3,709 3,671 3,724 3,709
01/11/2019 10.231.586 0,24% 3,672 3,654 3,732 3,699
31/10/2019 10.743.441 1,91% 3,60 3,60 3,70 3,69
30/10/2019 7.312.726 0,81% 3,60 3,58 3,621 3,621
29/10/2019 11.030.675 -0,55% 3,604 3,54 3,613 3,592
28/10/2019 6.767.369 -0,44% 3,622 3,589 3,632 3,612
25/10/2019 4.918.983 -0,36% 3,645 3,614 3,652 3,628
24/10/2019 5.906.489 1,06% 3,612 3,59 3,648 3,641
23/10/2019 6.390.955 1,09% 3,55 3,533 3,603 3,603
22/10/2019 5.091.186 0,39% 3,541 3,527 3,564 3,564
21/10/2019 8.057.110 0,85% 3,543 3,522 3,556 3,55
18/10/2019 5.951.102 -0,14% 3,527 3,505 3,543 3,52
17/10/2019 6.133.324 -1,67% 3,57 3,52 3,601 3,525
16/10/2019 6.792.436 -0,06% 3,571 3,544 3,591 3,585
15/10/2019 6.987.727 0,22% 3,59 3,572 3,597 3,587
14/10/2019 3.848.535 -0,69% 3,605 3,563 3,61 3,579
11/10/2019 8.663.553 0,25% 3,60 3,578 3,626 3,604
10/10/2019 7.519.358 -0,50% 3,616 3,554 3,616 3,595
09/10/2019 8.142.017 0,22% 3,613 3,596 3,638 3,613
08/10/2019 6.499.546 -1,42% 3,652 3,603 3,661 3,605
07/10/2019 8.381.412 0,88% 3,629 3,62 3,671 3,657
04/10/2019 8.926.645 1,83% 3,568 3,546 3,636 3,625
03/10/2019 8.114.349 0,31% 3,56 3,51 3,563 3,56
02/10/2019 13.863.059 -0,76% 3,585 3,549 3,604 3,549
01/10/2019 8.721.953 0,39% 3,575 3,54 3,586 3,576
30/09/2019 6.828.299 0,37% 3,55 3,53 3,578 3,562
27/09/2019 6.210.013 -0,06% 3,569 3,539 3,603 3,549
26/09/2019 8.622.006 0,85% 3,521 3,518 3,563 3,551
25/09/2019 4.329.262 -0,73% 3,551 3,512 3,556 3,521
24/09/2019 7.954.664 1,05% 3,526 3,509 3,564 3,547
23/09/2019 3.853.518 0,29% 3,50 3,486 3,534 3,51
20/09/2019 11.821.252 -0,17% 3,482 3,479 3,524 3,50
19/09/2019 6.565.293 0,32% 3,49 3,443 3,514 3,506
18/09/2019 6.908.349 0,46% 3,459 3,459 3,499 3,495
17/09/2019 11.213.463 1,19% 3,434 3,424 3,484 3,479
16/09/2019 8.098.339 0,64% 3,427 3,397 3,446 3,438
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

login

Pesquisa de títulos

Fale Connosco