EDP Energias de Portugal SA (Nom) (EDP)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 12/11/2024 | 7.227.448 | -2,19% | 3,40 | 3,347 | 3,405 | 3,348 |
| 11/11/2024 | 5.773.879 | 0,26% | 3,414 | 3,402 | 3,457 | 3,423 |
| 08/11/2024 | 11.489.185 | 3,39% | 3,477 | 3,394 | 3,48 | 3,414 |
| 07/11/2024 | 11.096.756 | -0,57% | 3,363 | 3,277 | 3,366 | 3,302 |
| 06/11/2024 | 19.580.803 | -7,11% | 3,398 | 3,182 | 3,49 | 3,321 |
| 05/11/2024 | 8.259.150 | -1,89% | 3,64 | 3,575 | 3,659 | 3,575 |
| 04/11/2024 | 8.375.747 | -0,22% | 3,652 | 3,644 | 3,721 | 3,644 |
| 01/11/2024 | 6.453.897 | 1,11% | 3,62 | 3,616 | 3,674 | 3,652 |
| 31/10/2024 | 9.711.506 | 0,14% | 3,604 | 3,561 | 3,625 | 3,612 |
| 30/10/2024 | 8.394.390 | -1,10% | 3,63 | 3,585 | 3,63 | 3,607 |
| 29/10/2024 | 7.824.719 | -2,72% | 3,754 | 3,625 | 3,762 | 3,647 |
| 28/10/2024 | 3.949.939 | -0,35% | 3,762 | 3,74 | 3,771 | 3,749 |
| 25/10/2024 | 3.991.913 | 0,43% | 3,727 | 3,724 | 3,787 | 3,762 |
| 24/10/2024 | 4.960.343 | 0,56% | 3,721 | 3,721 | 3,762 | 3,746 |
| 23/10/2024 | 6.134.762 | -0,85% | 3,759 | 3,724 | 3,80 | 3,725 |
| 22/10/2024 | 7.324.117 | -2,79% | 3,86 | 3,757 | 3,862 | 3,757 |
| 21/10/2024 | 6.839.557 | -0,97% | 3,903 | 3,795 | 3,915 | 3,865 |
| 18/10/2024 | 9.479.001 | -0,36% | 3,893 | 3,843 | 3,903 | 3,903 |
| 17/10/2024 | 3.589.850 | -0,63% | 3,936 | 3,913 | 3,97 | 3,917 |
| 16/10/2024 | 6.710.285 | 1,60% | 3,883 | 3,858 | 3,95 | 3,942 |
| 15/10/2024 | 9.329.162 | 1,41% | 3,843 | 3,832 | 3,933 | 3,88 |
| 14/10/2024 | 6.879.415 | -0,91% | 3,872 | 3,818 | 3,877 | 3,826 |
| 11/10/2024 | 4.263.662 | -0,03% | 3,86 | 3,837 | 3,877 | 3,861 |
| 10/10/2024 | 4.993.433 | -0,95% | 3,89 | 3,861 | 3,904 | 3,862 |
| 09/10/2024 | 3.916.627 | 0,41% | 3,904 | 3,879 | 3,939 | 3,899 |
| 08/10/2024 | 5.328.913 | 0,62% | 3,841 | 3,836 | 3,909 | 3,883 |
| 07/10/2024 | 7.092.384 | -1,05% | 3,904 | 3,859 | 3,915 | 3,859 |
| 04/10/2024 | 6.284.211 | -1,47% | 3,96 | 3,865 | 3,97 | 3,90 |
| 03/10/2024 | 5.077.620 | -1,42% | 4,02 | 3,955 | 4,05 | 3,958 |
| 02/10/2024 | 5.913.173 | -1,79% | 4,092 | 4,015 | 4,107 | 4,015 |
| 01/10/2024 | 5.901.940 | -0,34% | 4,096 | 4,083 | 4,135 | 4,088 |
| 30/09/2024 | 7.551.662 | -0,56% | 4,106 | 4,091 | 4,143 | 4,102 |
| 27/09/2024 | 10.458.148 | 1,25% | 4,085 | 4,069 | 4,125 | 4,125 |
| 26/09/2024 | 9.021.192 | 0,25% | 4,071 | 4,044 | 4,093 | 4,074 |
| 25/09/2024 | 6.848.655 | 0,92% | 4,005 | 4,00 | 4,064 | 4,064 |
| 24/09/2024 | 3.978.541 | 0,22% | 4,026 | 3,989 | 4,06 | 4,027 |
| 23/09/2024 | 5.040.542 | 1,72% | 3,953 | 3,953 | 4,054 | 4,018 |
| 20/09/2024 | 21.315.756 | -0,43% | 3,967 | 3,934 | 3,977 | 3,95 |
| 19/09/2024 | 6.542.616 | -1,51% | 4,043 | 3,934 | 4,078 | 3,967 |
| 18/09/2024 | 7.366.615 | -1,35% | 4,097 | 4,022 | 4,113 | 4,028 |
| 17/09/2024 | 6.163.266 | -0,49% | 4,12 | 4,076 | 4,133 | 4,083 |
| 16/09/2024 | 4.667.298 | -0,63% | 4,13 | 4,103 | 4,154 | 4,103 |
| 13/09/2024 | 5.913.173 | 0,88% | 4,101 | 4,10 | 4,147 | 4,129 |
| 12/09/2024 | 8.337.655 | -0,32% | 4,116 | 4,087 | 4,148 | 4,093 |
| 11/09/2024 | 8.185.986 | 1,01% | 4,075 | 4,055 | 4,13 | 4,106 |
| 10/09/2024 | 7.625.191 | -0,44% | 4,083 | 4,058 | 4,143 | 4,065 |
| 09/09/2024 | 7.629.726 | 1,34% | 4,029 | 4,026 | 4,097 | 4,083 |
| 06/09/2024 | 11.390.065 | 1,05% | 3,979 | 3,955 | 4,029 | 4,029 |
| 05/09/2024 | 11.477.700 | 3,02% | 3,879 | 3,876 | 3,987 | 3,987 |
| 04/09/2024 | 8.943.344 | 1,84% | 3,778 | 3,769 | 3,87 | 3,87 |
| 03/09/2024 | 5.095.814 | -0,29% | 3,803 | 3,793 | 3,837 | 3,80 |
| 02/09/2024 | 2.980.307 | 0,40% | 3,78 | 3,773 | 3,834 | 3,811 |
| 30/08/2024 | 7.553.790 | 1,09% | 3,774 | 3,765 | 3,826 | 3,796 |
| 29/08/2024 | 3.313.781 | -0,42% | 3,771 | 3,741 | 3,786 | 3,755 |
| 28/08/2024 | 3.409.693 | -0,19% | 3,773 | 3,771 | 3,80 | 3,771 |
| 27/08/2024 | 4.259.997 | -0,55% | 3,80 | 3,773 | 3,822 | 3,778 |
| 26/08/2024 | 2.929.239 | 1,12% | 3,752 | 3,749 | 3,799 | 3,799 |
| 23/08/2024 | 4.151.086 | 1,02% | 3,728 | 3,719 | 3,767 | 3,757 |
| 22/08/2024 | 3.767.206 | 0,00% | 3,715 | 3,714 | 3,745 | 3,719 |
| 21/08/2024 | 4.263.520 | -0,16% | 3,714 | 3,70 | 3,745 | 3,719 |
| 20/08/2024 | 3.075.891 | -1,06% | 3,765 | 3,721 | 3,77 | 3,725 |
| 19/08/2024 | 4.340.961 | 1,35% | 3,715 | 3,715 | 3,766 | 3,765 |
| 16/08/2024 | 3.446.813 | 0,87% | 3,692 | 3,678 | 3,723 | 3,715 |
| 15/08/2024 | 4.864.250 | -0,84% | 3,721 | 3,676 | 3,729 | 3,683 |
| 14/08/2024 | 3.378.965 | -0,78% | 3,75 | 3,688 | 3,758 | 3,714 |
| 13/08/2024 | 5.255.189 | 1,68% | 3,698 | 3,682 | 3,743 | 3,743 |
| 12/08/2024 | 3.156.451 | -0,43% | 3,71 | 3,681 | 3,728 | 3,681 |
| 09/08/2024 | 4.760.264 | -1,28% | 3,747 | 3,669 | 3,754 | 3,697 |
| 08/08/2024 | 6.103.202 | 0,46% | 3,739 | 3,717 | 3,771 | 3,745 |
| 07/08/2024 | 5.465.497 | 2,17% | 3,661 | 3,645 | 3,741 | 3,728 |
| 06/08/2024 | 6.872.284 | -0,30% | 3,656 | 3,611 | 3,688 | 3,649 |
| 05/08/2024 | 9.212.654 | -4,71% | 3,797 | 3,659 | 3,80 | 3,66 |
| 02/08/2024 | 7.830.957 | 0,60% | 3,811 | 3,789 | 3,881 | 3,841 |
| 01/08/2024 | 6.769.464 | 0,47% | 3,807 | 3,792 | 3,853 | 3,818 |
| 31/07/2024 | 8.783.850 | -0,18% | 3,876 | 3,794 | 3,878 | 3,80 |
| 30/07/2024 | 5.303.615 | -0,31% | 3,821 | 3,787 | 3,847 | 3,807 |
| 29/07/2024 | 7.131.902 | 1,14% | 3,80 | 3,789 | 3,862 | 3,819 |
| 26/07/2024 | 6.570.747 | 1,23% | 3,725 | 3,718 | 3,79 | 3,776 |
| 25/07/2024 | 8.675.080 | -0,03% | 3,719 | 3,66 | 3,749 | 3,73 |
| 24/07/2024 | 8.249.576 | 1,36% | 3,661 | 3,657 | 3,744 | 3,731 |
| 23/07/2024 | 4.790.842 | 0,35% | 3,668 | 3,644 | 3,709 | 3,681 |
| 22/07/2024 | 8.440.551 | 0,33% | 3,687 | 3,665 | 3,736 | 3,668 |
| 19/07/2024 | 18.082.356 | 0,44% | 3,612 | 3,593 | 3,666 | 3,656 |
| 18/07/2024 | 4.582.111 | 0,55% | 3,628 | 3,617 | 3,655 | 3,64 |
| 17/07/2024 | 8.759.459 | 1,00% | 3,573 | 3,562 | 3,668 | 3,62 |
| 16/07/2024 | 8.329.854 | 0,73% | 3,54 | 3,53 | 3,586 | 3,584 |
| 15/07/2024 | 9.813.124 | -3,37% | 3,666 | 3,544 | 3,678 | 3,558 |
| 12/07/2024 | 5.868.224 | -0,22% | 3,70 | 3,656 | 3,715 | 3,682 |
| 11/07/2024 | 11.249.147 | 3,71% | 3,576 | 3,553 | 3,708 | 3,69 |
| 10/07/2024 | 5.237.403 | 0,77% | 3,534 | 3,534 | 3,58 | 3,558 |
| 09/07/2024 | 7.210.173 | -0,40% | 3,546 | 3,504 | 3,57 | 3,531 |
| 08/07/2024 | 7.025.030 | -2,26% | 3,613 | 3,545 | 3,621 | 3,545 |
| 05/07/2024 | 5.301.353 | 1,26% | 3,585 | 3,579 | 3,64 | 3,627 |
| 04/07/2024 | 5.331.813 | -0,25% | 3,59 | 3,553 | 3,606 | 3,582 |
| 03/07/2024 | 6.763.496 | 1,33% | 3,547 | 3,527 | 3,617 | 3,591 |
| 02/07/2024 | 6.225.608 | -0,23% | 3,544 | 3,532 | 3,575 | 3,544 |
| 01/07/2024 | 5.887.779 | 1,52% | 3,53 | 3,528 | 3,60 | 3,552 |
| 28/06/2024 | 10.890.511 | -1,41% | 3,526 | 3,482 | 3,54 | 3,499 |
| 27/06/2024 | 9.978.152 | -1,42% | 3,59 | 3,504 | 3,606 | 3,549 |
| 26/06/2024 | 6.036.345 | -1,07% | 3,65 | 3,582 | 3,655 | 3,60 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
