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 > >>
26/04/2024	0	-0,88%	3,519	3,488	3,571	3,494
25/04/2024	9.927.080	-0,88%	3,519	3,488	3,571	3,494
24/04/2024	11.207.465	-1,29%	3,56	3,503	3,569	3,525
23/04/2024	13.663.636	-0,20%	3,58	3,517	3,604	3,571
22/04/2024	9.020.095	-0,80%	3,627	3,544	3,65	3,578
19/04/2024	20.989.085	-0,96%	3,645	3,599	3,678	3,607
18/04/2024	10.264.430	1,36%	3,611	3,598	3,689	3,642
17/04/2024	10.056.245	-0,25%	3,595	3,514	3,604	3,593
16/04/2024	10.033.133	0,87%	3,577	3,55	3,651	3,602
15/04/2024	8.400.948	-1,22%	3,625	3,559	3,641	3,571
12/04/2024	10.195.887	2,09%	3,565	3,55	3,653	3,615
11/04/2024	9.249.539	1,17%	3,49	3,483	3,605	3,541
10/04/2024	10.373.451	-1,46%	3,568	3,451	3,619	3,50
09/04/2024	9.216.789	2,28%	3,475	3,446	3,566	3,552
08/04/2024	6.572.903	-0,49%	3,49	3,472	3,531	3,473
05/04/2024	8.120.829	-2,41%	3,564	3,486	3,592	3,49
04/04/2024	9.831.300	0,56%	3,568	3,543	3,627	3,576
03/04/2024	9.355.283	-1,28%	3,60	3,536	3,604	3,556
02/04/2024	8.589.005	-0,22%	3,588	3,56	3,633	3,602
01/04/2024	0	-0,28%	3,644	3,581	3,65	3,61
28/03/2024	7.733.386	-0,28%	3,644	3,581	3,65	3,61
27/03/2024	8.146.563	2,49%	3,527	3,495	3,63	3,62
26/03/2024	7.352.925	-0,56%	3,54	3,486	3,546	3,532
25/03/2024	5.397.964	-1,39%	3,609	3,544	3,617	3,552
22/03/2024	10.211.602	4,07%	3,464	3,455	3,607	3,602
21/03/2024	9.361.790	-0,72%	3,509	3,452	3,551	3,461
20/03/2024	9.331.492	0,35%	3,49	3,47	3,518	3,486
19/03/2024	14.609.514	-3,82%	3,605	3,456	3,605	3,474
18/03/2024	6.462.854	-0,08%	3,617	3,559	3,635	3,612
15/03/2024	24.537.221	-0,63%	3,647	3,601	3,669	3,615
14/03/2024	8.539.637	0,17%	3,632	3,617	3,752	3,638
13/03/2024	9.081.290	-1,33%	3,717	3,629	3,728	3,632
12/03/2024	11.893.753	-3,08%	3,787	3,681	3,816	3,681
11/03/2024	5.904.276	0,03%	3,80	3,77	3,862	3,798
08/03/2024	9.548.436	-1,56%	3,864	3,791	3,87	3,797
07/03/2024	12.273.504	1,31%	3,775	3,76	3,942	3,857
06/03/2024	17.545.147	0,98%	3,765	3,751	3,895	3,807
05/03/2024	9.652.654	2,95%	3,67	3,649	3,787	3,77
04/03/2024	6.720.549	-0,60%	3,697	3,626	3,721	3,662
01/03/2024	10.135.719	0,14%	3,71	3,648	3,799	3,684
29/02/2024	10.563.695	0,91%	3,678	3,641	3,705	3,679
28/02/2024	13.391.756	-2,46%	3,707	3,618	3,748	3,646
27/02/2024	8.044.260	1,85%	3,65	3,649	3,738	3,738
26/02/2024	6.680.422	-1,42%	3,72	3,655	3,726	3,67
23/02/2024	6.316.388	0,05%	3,738	3,68	3,747	3,723
22/02/2024	5.554.887	-1,35%	3,79	3,72	3,792	3,721
21/02/2024	5.046.931	0,53%	3,731	3,731	3,773	3,772
20/02/2024	7.547.796	-0,05%	3,75	3,718	3,78	3,752
19/02/2024	6.968.090	-0,37%	3,785	3,734	3,85	3,754
16/02/2024	7.689.427	-1,44%	3,83	3,724	3,841	3,768
15/02/2024	7.615.281	1,81%	3,77	3,749	3,836	3,823
14/02/2024	6.028.709	-0,64%	3,786	3,732	3,796	3,755
13/02/2024	7.119.664	-1,28%	3,836	3,77	3,876	3,779
12/02/2024	6.413.432	1,43%	3,787	3,774	3,868	3,828
09/02/2024	7.772.616	-0,89%	3,821	3,747	3,826	3,774
08/02/2024	7.438.604	-2,48%	3,91	3,803	3,933	3,808
07/02/2024	7.029.286	-0,79%	3,961	3,895	4,02	3,905
06/02/2024	9.614.688	-2,38%	4,01	3,901	4,013	3,936
05/02/2024	5.704.664	-0,49%	4,059	4,007	4,116	4,032
02/02/2024	4.626.679	-1,58%	4,162	4,04	4,185	4,052
01/02/2024	3.980.054	-0,60%	4,114	4,10	4,146	4,117
31/01/2024	11.722.691	3,52%	4,004	3,982	4,171	4,142
30/01/2024	6.034.015	0,35%	4,003	3,984	4,031	4,001
29/01/2024	7.784.038	-1,85%	4,077	3,96	4,08	3,987
26/01/2024	10.028.699	-3,42%	4,22	4,008	4,239	4,062
25/01/2024	4.371.111	-0,78%	4,241	4,193	4,267	4,206
24/01/2024	4.425.687	0,05%	4,26	4,231	4,292	4,239
23/01/2024	4.634.935	-0,87%	4,268	4,202	4,285	4,237
22/01/2024	4.179.073	-0,37%	4,282	4,21	4,299	4,274
19/01/2024	13.163.226	2,19%	4,21	4,186	4,304	4,29
18/01/2024	6.510.706	-1,59%	4,26	4,194	4,26	4,198
17/01/2024	7.495.416	-2,67%	4,329	4,205	4,329	4,266
16/01/2024	5.113.091	-2,25%	4,471	4,364	4,471	4,383
15/01/2024	4.795.309	-1,08%	4,503	4,439	4,549	4,484
12/01/2024	5.539.620	-0,55%	4,519	4,458	4,555	4,533
11/01/2024	8.030.178	-0,44%	4,586	4,529	4,609	4,558
10/01/2024	5.214.412	-0,04%	4,57	4,535	4,591	4,578
09/01/2024	4.671.455	0,88%	4,55	4,53	4,58	4,58
08/01/2024	3.452.033	0,00%	4,518	4,498	4,54	4,54
05/01/2024	6.409.679	0,98%	4,494	4,449	4,54	4,54
04/01/2024	3.949.172	1,42%	4,436	4,436	4,506	4,496
03/01/2024	5.782.269	-1,34%	4,49	4,404	4,497	4,433
02/01/2024	4.218.992	-1,36%	4,575	4,487	4,583	4,493
29/12/2023	2.334.384	0,20%	4,56	4,547	4,585	4,555
28/12/2023	2.551.728	-0,20%	4,56	4,535	4,56	4,546
27/12/2023	2.508.786	0,15%	4,535	4,524	4,576	4,555
26/12/2023	2.812.171	1,16%	4,489	4,489	4,548	4,548
22/12/2023	2.812.171	1,16%	4,489	4,489	4,548	4,548
21/12/2023	5.102.462	-0,02%	4,48	4,446	4,503	4,496
20/12/2023	4.784.154	-1,10%	4,547	4,489	4,551	4,497
19/12/2023	5.828.793	1,13%	4,506	4,50	4,573	4,547
18/12/2023	5.265.834	-1,92%	4,558	4,495	4,577	4,496
15/12/2023	12.982.763	-0,22%	4,57	4,546	4,601	4,584
14/12/2023	11.785.840	3,21%	4,533	4,531	4,642	4,594
13/12/2023	5.151.380	0,79%	4,427	4,414	4,463	4,451
12/12/2023	6.297.382	-0,79%	4,46	4,398	4,478	4,416
11/12/2023	5.619.136	-1,40%	4,508	4,443	4,508	4,451
08/12/2023	6.192.363	0,22%	4,50	4,477	4,525	4,514
07/12/2023	5.154.647	-0,02%	4,511	4,484	4,557	4,504
06/12/2023	5.764.941	1,67%	4,438	4,436	4,508	4,505