BiG | O banco que entende os seus valores.

EDP Energias de Portugal SA (Nom) (EDP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
15/04/2026	6.233.425	0,56%	4,665	4,65	4,69	4,672
14/04/2026	8.869.776	-0,96%	4,69	4,639	4,699	4,646
13/04/2026	11.040.141	-0,93%	4,75	4,653	4,753	4,691
10/04/2026	9.786.807	-0,46%	4,738	4,718	4,768	4,735
09/04/2026	8.459.484	1,75%	4,718	4,703	4,757	4,757
08/04/2026	14.189.944	-0,45%	4,751	4,633	4,755	4,675
07/04/2026	12.470.300	-0,30%	4,704	4,688	4,745	4,696
02/04/2026	11.759.873	1,29%	4,628	4,613	4,719	4,71
01/04/2026	11.596.678	2,76%	4,57	4,569	4,65	4,65
31/03/2026	9.951.851	0,56%	4,518	4,488	4,564	4,525
30/03/2026	9.770.836	3,45%	4,367	4,367	4,50	4,50
27/03/2026	8.365.623	-1,43%	4,432	4,325	4,452	4,35
26/03/2026	7.063.906	0,05%	4,39	4,384	4,438	4,413
25/03/2026	8.206.255	1,97%	4,354	4,324	4,426	4,411
24/03/2026	7.417.917	0,68%	4,322	4,274	4,34	4,326
23/03/2026	13.659.056	0,59%	4,169	4,143	4,333	4,297
20/03/2026	30.560.662	-1,50%	4,365	4,253	4,385	4,272
19/03/2026	11.960.615	-0,48%	4,32	4,31	4,436	4,337
18/03/2026	15.570.607	-2,02%	4,44	4,343	4,447	4,358
17/03/2026	13.901.678	1,58%	4,387	4,371	4,448	4,448
16/03/2026	9.121.949	-0,48%	4,378	4,37	4,433	4,379
13/03/2026	12.831.436	-0,09%	4,40	4,349	4,454	4,40
12/03/2026	15.308.733	2,11%	4,321	4,26	4,404	4,404
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