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 > >>
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
17/10/2025 11.786.978 0,75% 4,389 4,353 4,437 4,433
16/10/2025 7.298.275 1,55% 4,335 4,315 4,40 4,40
15/10/2025 8.112.219 0,16% 4,345 4,305 4,352 4,333
14/10/2025 6.368.199 0,26% 4,321 4,288 4,333 4,326
13/10/2025 10.381.770 2,23% 4,219 4,215 4,315 4,315
10/10/2025 6.297.204 0,38% 4,208 4,189 4,253 4,221
09/10/2025 7.277.973 1,40% 4,152 4,152 4,233 4,205
08/10/2025 9.656.697 0,97% 4,121 4,111 4,202 4,147
07/10/2025 6.888.611 -1,58% 4,193 4,107 4,193 4,107
06/10/2025 5.949.865 1,14% 4,126 4,109 4,174 4,173
03/10/2025 6.169.568 0,44% 4,102 4,081 4,129 4,126
02/10/2025 6.741.149 -0,12% 4,091 4,065 4,108 4,108
01/10/2025 9.269.801 1,88% 4,04 4,033 4,113 4,113
30/09/2025 7.782.890 0,32% 4,019 3,985 4,037 4,037
29/09/2025 4.392.208 0,68% 4,022 3,972 4,03 4,024
26/09/2025 5.632.514 0,05% 4,00 3,958 4,009 3,997
25/09/2025 7.701.315 -0,13% 4,001 3,988 4,039 3,995
24/09/2025 14.655.932 2,56% 3,924 3,903 4,00 4,00
23/09/2025 9.919.413 0,78% 3,90 3,882 3,949 3,90
22/09/2025 13.312.352 2,38% 3,789 3,784 3,886 3,87
19/09/2025 16.373.118 -0,94% 3,799 3,773 3,843 3,78
18/09/2025 9.249.038 -1,04% 3,856 3,816 3,874 3,816
17/09/2025 6.824.550 0,60% 3,826 3,813 3,898 3,856
16/09/2025 7.834.038 -0,78% 3,87 3,823 3,892 3,833
15/09/2025 6.906.693 0,47% 3,857 3,828 3,87 3,863
12/09/2025 11.975.360 0,50% 3,83 3,81 3,85 3,845
11/09/2025 8.499.800 0,92% 3,80 3,78 3,826 3,826
10/09/2025 8.232.098 1,88% 3,73 3,719 3,791 3,791
09/09/2025 4.920.298 -1,14% 3,771 3,721 3,777 3,721
08/09/2025 7.252.060 0,40% 3,749 3,73 3,776 3,764
05/09/2025 5.993.028 0,38% 3,745 3,719 3,755 3,749
04/09/2025 3.584.258 0,35% 3,724 3,71 3,744 3,735
03/09/2025 5.121.694 -0,11% 3,726 3,70 3,733 3,722
02/09/2025 6.000.107 -2,13% 3,801 3,714 3,802 3,726
01/09/2025 3.289.062 0,53% 3,782 3,775 3,824 3,807
29/08/2025 5.426.904 -1,17% 3,827 3,78 3,834 3,787
28/08/2025 4.161.010 -0,75% 3,867 3,808 3,867 3,832
27/08/2025 7.599.047 0,78% 3,833 3,831 3,895 3,861
26/08/2025 17.984.698 0,34% 3,811 3,81 3,866 3,831
25/08/2025 5.312.899 -1,65% 3,862 3,806 3,872 3,818
22/08/2025 6.866.818 0,78% 3,855 3,842 3,917 3,882
21/08/2025 3.711.367 0,26% 3,837 3,828 3,852 3,852
20/08/2025 4.494.201 0,10% 3,85 3,825 3,857 3,842
19/08/2025 9.139.174 1,40% 3,793 3,777 3,838 3,838
18/08/2025 10.314.257 1,88% 3,738 3,738 3,806 3,785
15/08/2025 4.636.954 0,43% 3,703 3,683 3,717 3,715
14/08/2025 3.868.383 0,85% 3,686 3,68 3,707 3,699
13/08/2025 4.677.808 0,27% 3,672 3,661 3,688 3,668
12/08/2025 4.762.138 -0,84% 3,692 3,656 3,697 3,658
11/08/2025 10.369.579 -0,08% 3,675 3,618 3,689 3,689
08/08/2025 9.648.512 0,55% 3,688 3,682 3,722 3,692
07/08/2025 7.024.103 -1,29% 3,70 3,667 3,719 3,672
06/08/2025 9.934.878 -0,27% 3,725 3,70 3,733 3,72
05/08/2025 7.435.227 -0,61% 3,759 3,712 3,763 3,73
04/08/2025 7.169.764 0,29% 3,754 3,728 3,767 3,753
01/08/2025 8.501.801 -1,16% 3,799 3,704 3,80 3,742
31/07/2025 16.998.542 -0,76% 3,80 3,756 3,829 3,786
30/07/2025 9.042.254 -0,39% 3,824 3,809 3,858 3,815
29/07/2025 5.839.405 0,00% 3,82 3,788 3,847 3,83
28/07/2025 5.793.175 -0,08% 3,86 3,812 3,862 3,83
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).