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 > >>
04/04/2025 17.938.488 -4,45% 3,318 3,134 3,328 3,155
03/04/2025 30.907.580 5,09% 3,142 3,125 3,319 3,302
02/04/2025 11.575.231 0,10% 3,127 3,119 3,155 3,142
01/04/2025 7.796.911 0,87% 3,13 3,099 3,14 3,139
31/03/2025 15.400.221 -2,08% 3,19 3,102 3,205 3,112
28/03/2025 15.551.768 1,73% 3,13 3,125 3,189 3,178
27/03/2025 10.005.722 0,74% 3,10 3,092 3,131 3,124
26/03/2025 7.342.732 0,49% 3,09 3,088 3,127 3,101
25/03/2025 8.933.775 -0,32% 3,10 3,079 3,137 3,086
24/03/2025 16.126.383 -0,74% 3,15 3,087 3,192 3,096
21/03/2025 55.464.951 -0,95% 3,146 3,092 3,176 3,119
20/03/2025 13.454.956 1,88% 3,10 3,10 3,16 3,149
19/03/2025 9.634.245 -1,12% 3,137 3,078 3,141 3,091
18/03/2025 11.471.807 0,19% 3,125 3,104 3,146 3,126
17/03/2025 11.740.176 2,33% 3,06 3,06 3,122 3,12
14/03/2025 13.864.164 -1,61% 3,092 3,002 3,108 3,049
13/03/2025 10.505.944 0,45% 3,095 3,048 3,13 3,099
12/03/2025 15.733.386 -2,68% 3,16 3,055 3,173 3,085
11/03/2025 15.283.779 1,34% 3,137 3,137 3,216 3,17
10/03/2025 13.390.063 0,48% 3,11 3,094 3,165 3,128
07/03/2025 21.415.639 4,74% 3,031 3,004 3,123 3,113
06/03/2025 18.155.263 -1,49% 2,972 2,911 2,977 2,972
05/03/2025 12.351.206 -1,63% 3,04 3,004 3,067 3,017
04/03/2025 10.328.235 0,23% 3,09 3,058 3,14 3,067
03/03/2025 12.628.637 -1,61% 3,092 3,014 3,118 3,06
28/02/2025 29.950.139 1,57% 3,063 3,046 3,138 3,11
27/02/2025 27.154.274 -4,19% 3,16 2,948 3,174 3,062
26/02/2025 11.952.266 0,54% 3,182 3,163 3,213 3,196
25/02/2025 13.940.216 1,40% 3,132 3,124 3,187 3,179
24/02/2025 11.646.044 3,33% 3,05 3,05 3,14 3,135
21/02/2025 7.824.048 0,70% 3,013 2,997 3,042 3,034
20/02/2025 9.236.875 1,28% 2,99 2,977 3,019 3,013
19/02/2025 9.795.454 2,59% 2,904 2,904 2,99 2,975
18/02/2025 7.798.042 -0,24% 2,915 2,886 2,934 2,90
17/02/2025 5.723.260 -1,19% 2,929 2,907 2,937 2,907
14/02/2025 9.664.803 1,17% 2,91 2,901 2,951 2,942
13/02/2025 14.074.233 0,41% 2,915 2,894 2,959 2,908
12/02/2025 9.183.901 -0,92% 2,934 2,878 2,964 2,896
11/02/2025 11.742.497 -2,11% 2,946 2,896 2,986 2,923
10/02/2025 6.631.651 1,46% 2,95 2,942 2,987 2,986
07/02/2025 9.806.071 -0,37% 2,933 2,91 2,99 2,943
06/02/2025 13.501.550 -3,27% 3,049 2,951 3,058 2,954
05/02/2025 7.734.670 0,79% 3,039 3,018 3,057 3,054
04/02/2025 7.879.084 0,10% 3,008 2,994 3,046 3,03
03/02/2025 9.351.892 -0,30% 3,00 2,985 3,043 3,027
31/01/2025 7.763.230 0,20% 3,034 3,025 3,072 3,036
30/01/2025 7.974.258 0,66% 3,015 2,987 3,052 3,03
29/01/2025 9.426.532 0,37% 3,012 2,95 3,02 3,01
28/01/2025 9.766.139 2,64% 2,934 2,918 3,046 2,999
27/01/2025 9.943.820 0,72% 2,908 2,908 2,994 2,922
24/01/2025 13.722.595 -0,65% 2,923 2,886 2,961 2,901
23/01/2025 10.213.655 -1,35% 2,966 2,916 2,984 2,92
22/01/2025 12.768.459 -3,55% 3,075 2,945 3,077 2,96
21/01/2025 12.587.076 -1,76% 3,093 3,024 3,095 3,069
20/01/2025 7.484.127 -0,79% 3,148 3,085 3,159 3,124
17/01/2025 13.562.054 1,22% 3,135 3,128 3,183 3,149
16/01/2025 9.378.784 -0,64% 3,13 3,089 3,163 3,111
15/01/2025 9.045.618 1,39% 3,104 3,072 3,143 3,131
14/01/2025 9.327.096 1,61% 3,055 3,042 3,088 3,088
13/01/2025 9.234.883 2,19% 2,949 2,931 3,076 3,039
09/01/2025 7.730.283 1,83% 3,06 2,974 3,132 2,974
08/01/2025 15.050.303 -3,28% 3,16 3,033 3,16 3,067
07/01/2025 9.665.743 0,38% 3,166 3,148 3,196 3,171
06/01/2025 7.260.979 -1,31% 3,206 3,133 3,215 3,159
03/01/2025 6.861.263 1,07% 3,166 3,143 3,217 3,201
02/01/2025 7.802.005 2,46% 3,111 3,105 3,173 3,167
31/12/2024 0 -0,26% 3,10 3,083 3,145 3,091
30/12/2024 8.943.755 -1,05% 3,132 3,096 3,137 3,099
27/12/2024 9.077.806 0,74% 3,10 3,076 3,132 3,132
26/12/2024 0 -0,51% 3,12 3,109 3,139 3,109
24/12/2024 0 -0,51% 3,12 3,109 3,139 3,125
23/12/2024 4.010.606 0,81% 3,107 3,098 3,128 3,125
20/12/2024 18.995.593 -0,61% 3,10 3,053 3,11 3,10
19/12/2024 13.961.700 -1,30% 3,108 3,091 3,161 3,119
18/12/2024 0 -1,22% 3,199 3,139 3,216 3,16
17/12/2024 11.395.374 0,82% 3,145 3,129 3,204 3,199
16/12/2024 8.422.765 0,06% 3,168 3,136 3,178 3,173
13/12/2024 10.143.144 -1,92% 3,224 3,157 3,23 3,171
12/12/2024 4.925.048 -0,22% 3,222 3,203 3,249 3,233
11/12/2024 6.276.667 -0,31% 3,25 3,222 3,267 3,24
10/12/2024 7.951.116 0,93% 3,20 3,178 3,256 3,25
09/12/2024 8.497.634 -1,41% 3,27 3,216 3,28 3,22
06/12/2024 7.784.075 -0,52% 3,296 3,257 3,314 3,266
05/12/2024 6.330.123 0,80% 3,257 3,256 3,306 3,283
04/12/2024 10.428.249 -2,63% 3,333 3,253 3,344 3,257
03/12/2024 9.139.174 -0,80% 3,368 3,294 3,389 3,345
02/12/2024 7.181.784 -1,46% 3,399 3,368 3,44 3,372
29/11/2024 7.313.221 -0,90% 3,439 3,402 3,442 3,422
28/11/2024 5.100.197 0,70% 3,422 3,412 3,467 3,453
27/11/2024 9.972.641 -0,41% 3,368 3,346 3,429 3,429
26/11/2024 8.790.407 -2,05% 3,492 3,443 3,498 3,443
25/11/2024 38.882.839 0,98% 3,485 3,475 3,549 3,515
22/11/2024 7.471.642 0,96% 3,457 3,442 3,518 3,481
21/11/2024 8.014.454 1,17% 3,407 3,407 3,45 3,448
20/11/2024 6.479.579 -0,26% 3,472 3,40 3,495 3,408
19/11/2024 5.193.901 -0,70% 3,452 3,395 3,471 3,417
18/11/2024 5.402.329 -1,66% 3,506 3,435 3,52 3,441
15/11/2024 9.024.256 2,16% 3,425 3,425 3,526 3,499
14/11/2024 9.174.528 3,16% 3,347 3,34 3,434 3,425
13/11/2024 5.076.307 -0,84% 3,33 3,315 3,373 3,32
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).