EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/07/2025 |
6.431.320 |
1,62%
|
3,77
|
3,749
|
3,833
|
3,833
|
| 24/07/2025 |
7.531.502 |
-0,19%
|
3,783
|
3,755
|
3,801
|
3,772
|
| 23/07/2025 |
10.909.371 |
-3,30%
|
3,864
|
3,779
|
3,879
|
3,779
|
| 22/07/2025 |
9.852.946 |
2,55%
|
3,811
|
3,792
|
3,908
|
3,908
|
| 21/07/2025 |
5.512.517 |
1,52%
|
3,779
|
3,761
|
3,811
|
3,811
|
| 18/07/2025 |
14.283.771 |
-1,21%
|
3,809
|
3,754
|
3,836
|
3,754
|
| 17/07/2025 |
4.283.209 |
-0,47%
|
3,817
|
3,80
|
3,84
|
3,80
|
| 16/07/2025 |
6.173.681 |
-0,42%
|
3,832
|
3,818
|
3,881
|
3,818
|
| 15/07/2025 |
6.221.832 |
0,74%
|
3,82
|
3,82
|
3,879
|
3,834
|
| 14/07/2025 |
4.166.140 |
0,21%
|
3,809
|
3,798
|
3,829
|
3,806
|
| 11/07/2025 |
2.591.615 |
0,11%
|
3,787
|
3,782
|
3,813
|
3,798
|
| 10/07/2025 |
6.894.819 |
-0,84%
|
3,831
|
3,794
|
3,861
|
3,794
|
| 09/07/2025 |
6.607.006 |
1,19%
|
3,787
|
3,77
|
3,835
|
3,826
|
| 08/07/2025 |
7.117.470 |
-0,08%
|
3,783
|
3,776
|
3,825
|
3,781
|
| 07/07/2025 |
7.010.104 |
-1,79%
|
3,852
|
3,783
|
3,856
|
3,784
|
| 04/07/2025 |
7.505.611 |
1,05%
|
3,816
|
3,803
|
3,86
|
3,853
|
| 03/07/2025 |
9.016.607 |
0,90%
|
3,784
|
3,777
|
3,857
|
3,813
|
| 02/07/2025 |
7.107.161 |
0,67%
|
3,777
|
3,75
|
3,83
|
3,779
|
| 01/07/2025 |
8.260.353 |
1,96%
|
3,714
|
3,70
|
3,776
|
3,754
|
| 30/06/2025 |
10.713.390 |
-1,05%
|
3,727
|
3,638
|
3,731
|
3,682
|
| 27/06/2025 |
5.329.496 |
0,84%
|
3,70
|
3,689
|
3,733
|
3,721
|
| 26/06/2025 |
6.214.579 |
0,30%
|
3,70
|
3,678
|
3,714
|
3,69
|
| 25/06/2025 |
6.383.774 |
-0,51%
|
3,685
|
3,67
|
3,707
|
3,679
|
| 24/06/2025 |
6.740.533 |
0,22%
|
3,67
|
3,642
|
3,717
|
3,698
|
| 23/06/2025 |
5.407.276 |
0,46%
|
3,642
|
3,636
|
3,703
|
3,69
|
| 20/06/2025 |
14.182.898 |
0,71%
|
3,664
|
3,644
|
3,70
|
3,673
|
| 19/06/2025 |
8.363.614 |
1,03%
|
3,599
|
3,596
|
3,651
|
3,647
|
| 18/06/2025 |
6.934.100 |
-0,36%
|
3,636
|
3,61
|
3,667
|
3,61
|
| 17/06/2025 |
7.277.347 |
-0,52%
|
3,632
|
3,596
|
3,642
|
3,623
|
| 16/06/2025 |
9.847.726 |
0,91%
|
3,604
|
3,591
|
3,665
|
3,642
|
| 13/06/2025 |
7.825.970 |
-0,61%
|
3,615
|
3,594
|
3,642
|
3,609
|
| 12/06/2025 |
7.573.695 |
0,97%
|
3,606
|
3,59
|
3,631
|
3,631
|
| 11/06/2025 |
6.595.144 |
-0,08%
|
3,593
|
3,571
|
3,606
|
3,596
|
| 10/06/2025 |
6.955.780 |
1,72%
|
3,557
|
3,541
|
3,599
|
3,599
|
| 09/06/2025 |
5.636.642 |
0,43%
|
3,52
|
3,507
|
3,539
|
3,538
|
| 06/06/2025 |
6.768.458 |
-0,45%
|
3,557
|
3,502
|
3,578
|
3,523
|
| 05/06/2025 |
6.331.394 |
-1,15%
|
3,58
|
3,527
|
3,586
|
3,539
|
| 04/06/2025 |
8.626.244 |
0,79%
|
3,555
|
3,541
|
3,609
|
3,58
|
| 03/06/2025 |
10.495.414 |
0,48%
|
3,56
|
3,532
|
3,575
|
3,552
|
| 02/06/2025 |
8.300.260 |
0,71%
|
3,537
|
3,513
|
3,568
|
3,535
|
| 30/05/2025 |
27.306.680 |
0,37%
|
3,505
|
3,504
|
3,552
|
3,51
|
| 29/05/2025 |
5.945.206 |
0,03%
|
3,49
|
3,477
|
3,516
|
3,497
|
| 28/05/2025 |
4.913.121 |
-0,74%
|
3,517
|
3,487
|
3,526
|
3,496
|
| 27/05/2025 |
6.736.326 |
0,43%
|
3,514
|
3,478
|
3,522
|
3,522
|
| 26/05/2025 |
4.002.682 |
0,20%
|
3,50
|
3,493
|
3,525
|
3,507
|
| 23/05/2025 |
10.215.511 |
0,63%
|
3,488
|
3,442
|
3,50
|
3,50
|
| 22/05/2025 |
14.112.502 |
-0,83%
|
3,44
|
3,405
|
3,478
|
3,478
|
| 21/05/2025 |
7.858.105 |
-0,14%
|
3,515
|
3,459
|
3,53
|
3,507
|
| 20/05/2025 |
13.264.803 |
2,99%
|
3,445
|
3,445
|
3,522
|
3,512
|
| 19/05/2025 |
8.093.224 |
-0,76%
|
3,44
|
3,345
|
3,443
|
3,41
|
| 16/05/2025 |
8.288.755 |
0,41%
|
3,458
|
3,421
|
3,473
|
3,436
|
| 15/05/2025 |
11.218.200 |
1,00%
|
3,41
|
3,332
|
3,431
|
3,422
|
| 14/05/2025 |
10.504.703 |
-0,47%
|
3,413
|
3,361
|
3,426
|
3,388
|
| 13/05/2025 |
17.010.672 |
1,73%
|
3,384
|
3,384
|
3,553
|
3,404
|
| 12/05/2025 |
16.820.976 |
2,51%
|
3,274
|
3,202
|
3,346
|
3,346
|
| 09/05/2025 |
26.444.623 |
2,26%
|
3,281
|
3,264
|
3,392
|
3,264
|
| 08/05/2025 |
14.299.665 |
-3,27%
|
3,313
|
3,189
|
3,324
|
3,192
|
| 07/05/2025 |
10.456.644 |
0,86%
|
3,26
|
3,256
|
3,30
|
3,30
|
| 06/05/2025 |
8.471.175 |
0,21%
|
3,282
|
3,25
|
3,30
|
3,272
|
| 05/05/2025 |
7.761.901 |
1,30%
|
3,226
|
3,217
|
3,308
|
3,265
|
| 02/05/2025 |
27.226.289 |
-1,62%
|
3,344
|
3,205
|
3,364
|
3,223
|
| 30/04/2025 |
22.143.067 |
0,81%
|
3,451
|
3,276
|
3,498
|
3,276
|
