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 > >>
11/03/2026 12.503.913 0,09% 4,30 4,258 4,334 4,313
10/03/2026 11.412.844 2,87% 4,243 4,226 4,333 4,309
09/03/2026 8.668.129 -1,23% 4,142 4,098 4,193 4,189
06/03/2026 9.047.089 -0,84% 4,29 4,208 4,307 4,241
05/03/2026 8.725.922 0,45% 4,262 4,256 4,339 4,277
04/03/2026 9.569.954 0,09% 4,231 4,215 4,306 4,258
03/03/2026 18.705.057 -6,38% 4,46 4,211 4,472 4,254
02/03/2026 13.096.792 0,62% 4,444 4,403 4,544 4,544
27/02/2026 28.984.291 2,73% 4,424 4,388 4,516 4,516
26/02/2026 23.530.583 -2,01% 4,50 4,364 4,518 4,396
25/02/2026 18.757.895 1,49% 4,44 4,359 4,486 4,486
24/02/2026 21.409.943 2,03% 4,36 4,344 4,438 4,42
23/02/2026 10.356.464 0,77% 4,315 4,308 4,365 4,332
20/02/2026 13.164.971 0,30% 4,295 4,249 4,317 4,299
19/02/2026 16.595.760 -1,56% 4,343 4,216 4,35 4,286
18/02/2026 15.822.116 0,14% 4,349 4,326 4,41 4,354
17/02/2026 13.082.544 0,98% 4,32 4,308 4,417 4,348
16/02/2026 9.314.679 0,40% 4,25 4,215 4,324 4,306
13/02/2026 17.805.192 -1,63% 4,368 4,241 4,369 4,289
12/02/2026 17.276.951 -1,63% 4,44 4,287 4,442 4,36
11/02/2026 21.836.079 1,79% 4,36 4,325 4,432 4,432
10/02/2026 16.337.585 0,51% 4,336 4,287 4,354 4,354
09/02/2026 14.981.402 0,14% 4,338 4,286 4,341 4,332
06/02/2026 13.285.944 1,12% 4,25 4,25 4,332 4,326
05/02/2026 17.160.939 -0,95% 4,314 4,20 4,314 4,278
04/02/2026 15.115.968 -0,51% 4,35 4,314 4,378 4,319
03/02/2026 27.230.892 1,78% 4,284 4,255 4,341 4,341
02/02/2026 11.927.541 -1,21% 4,31 4,254 4,334 4,265
30/01/2026 24.334.835 -0,09% 4,32 4,28 4,341 4,317
29/01/2026 13.010.641 -0,64% 4,351 4,321 4,397 4,321
28/01/2026 6.363.383 0,44% 4,342 4,291 4,353 4,349
27/01/2026 9.724.971 1,19% 4,29 4,253 4,33 4,33
26/01/2026 9.416.922 1,57% 4,223 4,223 4,279 4,279
23/01/2026 5.737.515 0,02% 4,234 4,172 4,24 4,213
22/01/2026 8.245.792 2,23% 4,157 4,141 4,225 4,212
21/01/2026 6.912.386 0,46% 4,118 4,108 4,157 4,12
20/01/2026 8.846.546 -0,85% 4,15 4,074 4,15 4,101
19/01/2026 5.111.022 -1,36% 4,154 4,119 4,18 4,136
16/01/2026 20.235.010 1,26% 4,145 4,129 4,193 4,193
15/01/2026 8.738.418 0,95% 4,115 4,067 4,148 4,141
14/01/2026 8.680.577 0,07% 4,12 4,039 4,148 4,102
13/01/2026 8.434.202 0,91% 4,056 4,013 4,099 4,099
12/01/2026 8.505.209 -0,76% 4,076 4,035 4,076 4,062
09/01/2026 7.431.261 0,96% 4,066 4,037 4,093 4,093
08/01/2026 7.486.092 -1,00% 4,095 4,03 4,113 4,054
07/01/2026 8.153.617 0,59% 4,09 4,078 4,148 4,095
06/01/2026 6.028.838 0,84% 4,035 4,02 4,102 4,071
05/01/2026 7.787.046 0,82% 4,02 3,958 4,049 4,037
02/01/2026 7.133.050 2,27% 3,92 3,915 4,026 4,004
31/12/2025 1.909.680 0,13% 3,91 3,894 3,915 3,915
30/12/2025 4.247.850 0,77% 3,863 3,863 3,914 3,91
29/12/2025 5.524.967 0,41% 3,866 3,838 3,881 3,88
24/12/2025 1.295.371 -0,16% 3,88 3,852 3,88 3,864
23/12/2025 4.113.330 0,34% 3,866 3,847 3,879 3,87
22/12/2025 5.875.930 -0,08% 3,84 3,817 3,861 3,857
19/12/2025 20.477.466 0,10% 3,848 3,832 3,877 3,86
18/12/2025 8.182.098 0,29% 3,854 3,837 3,875 3,856
17/12/2025 8.296.307 0,87% 3,831 3,818 3,852 3,845
16/12/2025 7.894.737 0,63% 3,797 3,796 3,855 3,812
15/12/2025 9.155.591 0,88% 3,759 3,742 3,797 3,788
12/12/2025 9.274.448 1,35% 3,714 3,711 3,767 3,755
11/12/2025 9.960.097 -1,98% 3,757 3,705 3,757 3,705
10/12/2025 4.917.883 -1,20% 3,834 3,78 3,834 3,78
09/12/2025 5.551.734 -0,21% 3,849 3,815 3,869 3,826
08/12/2025 4.836.695 -0,31% 3,836 3,798 3,868 3,834
05/12/2025 4.078.619 -0,83% 3,874 3,842 3,877 3,846
04/12/2025 5.546.773 0,75% 3,856 3,823 3,879 3,878
03/12/2025 6.110.580 -0,83% 3,882 3,845 3,917 3,849
02/12/2025 7.498.620 1,65% 3,839 3,818 3,895 3,881
01/12/2025 5.708.755 -0,73% 3,825 3,809 3,868 3,818
28/11/2025 6.375.232 0,84% 3,829 3,802 3,85 3,846
27/11/2025 3.876.733 0,32% 3,805 3,801 3,832 3,814
26/11/2025 6.977.036 0,85% 3,772 3,769 3,817 3,802
25/11/2025 8.873.771 -0,34% 3,80 3,732 3,805 3,77
24/11/2025 19.226.703 0,61% 3,79 3,752 3,802 3,783
21/11/2025 6.381.739 -0,50% 3,756 3,736 3,793 3,76
20/11/2025 6.009.997 1,07% 3,76 3,749 3,803 3,779
19/11/2025 9.056.603 -1,42% 3,779 3,736 3,798 3,739
18/11/2025 8.913.257 -1,22% 3,823 3,793 3,83 3,793
17/11/2025 8.943.458 0,29% 3,83 3,81 3,851 3,84
14/11/2025 11.737.089 -0,03% 3,82 3,772 3,833 3,829
13/11/2025 14.632.182 0,11% 3,83 3,825 3,889 3,83
12/11/2025 21.482.521 2,82% 3,719 3,693 3,828 3,826
11/11/2025 35.490.171 -6,20% 3,78 3,721 3,861 3,721
10/11/2025 9.009.861 1,90% 3,908 3,908 3,967 3,967
07/11/2025 15.574.637 -5,19% 4,00 3,843 4,02 3,893
06/11/2025 18.865.898 -6,45% 4,21 4,081 4,237 4,106
05/11/2025 7.278.499 0,57% 4,363 4,352 4,406 4,389
04/11/2025 5.686.495 0,93% 4,318 4,29 4,364 4,364
03/11/2025 3.937.172 0,33% 4,306 4,287 4,333 4,324
31/10/2025 6.471.624 -0,87% 4,36 4,308 4,361 4,31
30/10/2025 5.373.189 0,12% 4,34 4,327 4,359 4,348
29/10/2025 6.680.630 0,60% 4,297 4,273 4,347 4,343
28/10/2025 6.620.762 0,35% 4,28 4,241 4,333 4,317
27/10/2025 12.598.327 -2,32% 4,248 4,23 4,302 4,302
24/10/2025 9.218.187 -0,20% 4,411 4,338 4,411 4,404
23/10/2025 6.454.983 -0,79% 4,424 4,373 4,447 4,413
22/10/2025 9.276.237 -0,07% 4,448 4,408 4,482 4,448
21/10/2025 6.414.643 0,14% 4,44 4,432 4,49 4,451
20/10/2025 5.916.726 0,27% 4,427 4,419 4,457 4,445
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).