EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/09/2026 |
6.556.883 |
0,35%
|
4,619
|
4,589
|
4,649
|
4,649
|
| 03/09/2026 |
9.253.284 |
-0,73%
|
4,68
|
4,582
|
4,69
|
4,633
|
| 02/09/2026 |
9.244.727 |
-1,12%
|
4,715
|
4,64
|
4,735
|
4,667
|
| 01/09/2026 |
8.347.413 |
0,90%
|
4,765
|
4,695
|
4,816
|
4,72
|
| 31/08/2026 |
7.236.209 |
-0,43%
|
4,709
|
4,678
|
4,738
|
4,678
|
| 28/08/2026 |
5.428.785 |
0,69%
|
4,701
|
4,693
|
4,735
|
4,698
|
| 27/08/2026 |
6.490.028 |
-0,68%
|
4,697
|
4,625
|
4,706
|
4,666
|
| 26/08/2026 |
6.513.225 |
0,28%
|
4,69
|
4,664
|
4,709
|
4,698
|
| 25/08/2026 |
5.831.838 |
1,06%
|
4,649
|
4,64
|
4,704
|
4,685
|
| 24/08/2026 |
3.953.162 |
0,39%
|
4,62
|
4,595
|
4,639
|
4,636
|
| 21/08/2026 |
5.812.142 |
-0,65%
|
4,653
|
4,618
|
4,677
|
4,618
|
| 20/08/2026 |
4.753.633 |
1,20%
|
4,629
|
4,609
|
4,648
|
4,648
|
| 19/08/2026 |
5.815.933 |
-1,42%
|
4,659
|
4,591
|
4,671
|
4,593
|
| 18/08/2026 |
12.724.102 |
3,17%
|
4,566
|
4,566
|
4,677
|
4,659
|
| 17/08/2026 |
4.962.709 |
-0,64%
|
4,551
|
4,516
|
4,564
|
4,516
|
| 14/08/2026 |
6.480.900 |
-0,22%
|
4,561
|
4,50
|
4,561
|
4,545
|
| 13/08/2026 |
6.690.205 |
-0,33%
|
4,575
|
4,532
|
4,587
|
4,555
|
| 12/08/2026 |
7.876.883 |
1,06%
|
4,55
|
4,543
|
4,614
|
4,57
|
| 11/08/2026 |
4.648.864 |
1,25%
|
4,492
|
4,49
|
4,545
|
4,522
|
| 10/08/2026 |
6.030.932 |
-0,22%
|
4,479
|
4,458
|
4,505
|
4,466
|
| 07/08/2026 |
6.023.433 |
-1,06%
|
4,536
|
4,456
|
4,539
|
4,476
|
| 06/08/2026 |
8.570.033 |
1,28%
|
4,50
|
4,493
|
4,555
|
4,524
|
| 05/08/2026 |
7.337.638 |
0,27%
|
4,478
|
4,462
|
4,505
|
4,467
|
| 04/08/2026 |
6.591.206 |
-0,34%
|
4,45
|
4,43
|
4,496
|
4,455
|
| 03/08/2026 |
7.005.918 |
0,00%
|
4,458
|
4,411
|
4,47
|
4,47
|
| 31/07/2026 |
8.001.394 |
0,61%
|
4,457
|
4,414
|
4,496
|
4,47
|
| 30/07/2026 |
7.688.449 |
0,16%
|
4,43
|
4,386
|
4,511
|
4,443
|
| 29/07/2026 |
6.649.363 |
-1,49%
|
4,501
|
4,428
|
4,562
|
4,436
|
| 28/07/2026 |
10.523.753 |
-0,02%
|
4,516
|
4,501
|
4,575
|
4,503
|
| 27/07/2026 |
7.405.643 |
-2,17%
|
4,61
|
4,499
|
4,611
|
4,504
|
| 24/07/2026 |
5.639.936 |
-0,43%
|
4,608
|
4,583
|
4,627
|
4,604
|
| 23/07/2026 |
7.182.077 |
0,28%
|
4,638
|
4,589
|
4,67
|
4,624
|
| 22/07/2026 |
8.473.723 |
1,34%
|
4,535
|
4,531
|
4,653
|
4,611
|
| 21/07/2026 |
6.944.383 |
0,11%
|
4,546
|
4,52
|
4,565
|
4,55
|
| 20/07/2026 |
5.257.679 |
0,60%
|
4,526
|
4,525
|
4,562
|
4,545
|
| 17/07/2026 |
10.650.544 |
-0,07%
|
4,528
|
4,516
|
4,58
|
4,518
|
| 16/07/2026 |
7.254.671 |
-1,31%
|
4,58
|
4,448
|
4,58
|
4,521
|
| 15/07/2026 |
6.469.973 |
0,37%
|
4,588
|
4,553
|
4,614
|
4,581
|
| 14/07/2026 |
4.682.018 |
1,13%
|
4,511
|
4,499
|
4,582
|
4,564
|
| 13/07/2026 |
4.676.922 |
0,99%
|
4,466
|
4,459
|
4,513
|
4,513
|
| 10/07/2026 |
6.408.504 |
0,70%
|
4,435
|
4,41
|
4,469
|
4,469
|
| 09/07/2026 |
4.825.962 |
-1,00%
|
4,49
|
4,438
|
4,496
|
4,438
|
| 08/07/2026 |
7.298.047 |
-1,36%
|
4,544
|
4,47
|
4,565
|
4,483
|
| 07/07/2026 |
7.064.156 |
-0,74%
|
4,57
|
4,544
|
4,619
|
4,545
|
| 06/07/2026 |
10.134.825 |
-2,30%
|
4,69
|
4,579
|
4,69
|
4,579
|
| 03/07/2026 |
9.356.287 |
2,97%
|
4,58
|
4,574
|
4,687
|
4,687
|
| 02/07/2026 |
7.609.072 |
1,09%
|
4,50
|
4,478
|
4,569
|
4,552
|
| 01/07/2026 |
7.694.281 |
-1,70%
|
4,59
|
4,487
|
4,606
|
4,503
|
| 30/06/2026 |
8.266.493 |
0,75%
|
4,59
|
4,558
|
4,615
|
4,581
|
| 29/06/2026 |
8.953.631 |
1,91%
|
4,464
|
4,464
|
4,587
|
4,547
|
| 26/06/2026 |
7.681.791 |
-0,98%
|
4,50
|
4,462
|
4,526
|
4,462
|
| 25/06/2026 |
18.837.432 |
2,78%
|
4,382
|
4,382
|
4,514
|
4,506
|
| 24/06/2026 |
12.074.689 |
-1,15%
|
4,44
|
4,326
|
4,448
|
4,384
|
| 23/06/2026 |
9.843.858 |
-0,32%
|
4,45
|
4,376
|
4,45
|
4,435
|
| 19/06/2026 |
23.088.200 |
0,27%
|
4,386
|
4,359
|
4,449
|
4,449
|
| 18/06/2026 |
11.351.927 |
-0,27%
|
4,412
|
4,32
|
4,435
|
4,395
|
| 17/06/2026 |
13.145.528 |
0,78%
|
4,36
|
4,291
|
4,409
|
4,407
|
| 16/06/2026 |
10.426.453 |
-1,26%
|
4,45
|
4,373
|
4,45
|
4,373
|
| 15/06/2026 |
9.946.252 |
-0,85%
|
4,477
|
4,381
|
4,48
|
4,429
|
| 12/06/2026 |
9.250.814 |
-0,34%
|
4,50
|
4,424
|
4,50
|
4,467
|
| 11/06/2026 |
12.528.834 |
2,33%
|
4,428
|
4,401
|
4,536
|
4,482
|
| 10/06/2026 |
9.358.572 |
-0,88%
|
4,434
|
4,377
|
4,496
|
4,38
|
| 09/06/2026 |
8.970.811 |
-0,11%
|
4,444
|
4,416
|
4,48
|
4,419
|
| 08/06/2026 |
9.027.867 |
0,02%
|
4,397
|
4,393
|
4,449
|
4,424
|
| 05/06/2026 |
7.831.923 |
1,24%
|
4,408
|
4,376
|
4,472
|
4,423
|
| 04/06/2026 |
7.350.210 |
-2,02%
|
4,46
|
4,369
|
4,474
|
4,369
|
| 03/06/2026 |
10.390.092 |
1,94%
|
4,374
|
4,374
|
4,467
|
4,459
|
| 02/06/2026 |
7.208.126 |
0,92%
|
4,352
|
4,33
|
4,396
|
4,374
|
| 01/06/2026 |
5.641.459 |
-0,76%
|
4,37
|
4,334
|
4,431
|
4,334
|
| 29/05/2026 |
23.146.070 |
-1,15%
|
4,424
|
4,367
|
4,426
|
4,367
|
| 28/05/2026 |
7.263.290 |
-0,05%
|
4,432
|
4,39
|
4,454
|
4,418
|
| 27/05/2026 |
9.112.471 |
-0,54%
|
4,453
|
4,332
|
4,453
|
4,42
|
| 26/05/2026 |
5.244.145 |
0,05%
|
4,451
|
4,442
|
4,485
|
4,444
|
| 25/05/2026 |
3.055.725 |
-0,05%
|
4,47
|
4,436
|
4,484
|
4,442
|
| 22/05/2026 |
5.373.134 |
-0,54%
|
4,451
|
4,433
|
4,51
|
4,444
|
| 21/05/2026 |
5.850.910 |
0,72%
|
4,442
|
4,423
|
4,468
|
4,468
|
| 20/05/2026 |
9.096.856 |
0,96%
|
4,40
|
4,362
|
4,469
|
4,436
|
| 19/05/2026 |
5.921.409 |
0,32%
|
4,389
|
4,342
|
4,395
|
4,394
|
| 18/05/2026 |
8.645.366 |
2,43%
|
4,26
|
4,234
|
4,38
|
4,38
|
| 15/05/2026 |
8.696.377 |
-2,82%
|
4,411
|
4,253
|
4,412
|
4,276
|
| 14/05/2026 |
4.718.282 |
0,23%
|
4,427
|
4,386
|
4,43
|
4,40
|
| 13/05/2026 |
6.847.175 |
-0,11%
|
4,423
|
4,375
|
4,442
|
4,39
|
| 12/05/2026 |
8.547.931 |
-1,74%
|
4,47
|
4,385
|
4,511
|
4,395
|
| 11/05/2026 |
9.390.193 |
3,76%
|
4,333
|
4,333
|
4,483
|
4,473
|
| 08/05/2026 |
9.685.724 |
-2,02%
|
4,38
|
4,311
|
4,389
|
4,311
|
| 07/05/2026 |
11.602.772 |
0,00%
|
4,45
|
4,369
|
4,471
|
4,40
|
| 06/05/2026 |
12.350.089 |
1,13%
|
4,383
|
4,271
|
4,429
|
4,40
|
| 05/05/2026 |
16.258.723 |
-0,82%
|
4,40
|
4,335
|
4,453
|
4,351
|
| 04/05/2026 |
11.910.416 |
-1,10%
|
4,663
|
4,387
|
4,67
|
4,387
|
| 30/04/2026 |
10.219.448 |
2,20%
|
4,542
|
4,54
|
4,67
|
4,643
|
| 29/04/2026 |
8.435.996 |
-1,67%
|
4,611
|
4,529
|
4,62
|
4,543
|
| 28/04/2026 |
9.463.721 |
0,54%
|
4,653
|
4,60
|
4,666
|
4,62
|
| 27/04/2026 |
2.361.572 |
1,65%
|
4,548
|
4,534
|
4,611
|
4,595
|
| 24/04/2026 |
6.005.119 |
0,09%
|
4,555
|
4,52
|
4,555
|
4,535
|
| 23/04/2026 |
5.781.593 |
1,18%
|
4,471
|
4,457
|
4,532
|
4,531
|
| 22/04/2026 |
7.757.423 |
1,54%
|
4,427
|
4,404
|
4,486
|
4,478
|
| 21/04/2026 |
7.148.494 |
-0,43%
|
4,429
|
4,392
|
4,44
|
4,41
|
| 20/04/2026 |
5.231.132 |
0,39%
|
4,433
|
4,422
|
4,469
|
4,429
|
| 17/04/2026 |
16.274.471 |
-2,39%
|
4,52
|
4,367
|
4,55
|
4,412
|
| 16/04/2026 |
10.662.480 |
-3,25%
|
4,62
|
4,52
|
4,623
|
4,52
|
