EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
