EDP Energias de Portugal SA (Nom) (EDP)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > | ||||||
| 25/06/2024 | 6.043.452 | 0,61% | 3,625 | 3,604 | 3,66 | 3,639 |
| 24/06/2024 | 7.716.661 | 0,44% | 3,597 | 3,563 | 3,635 | 3,617 |
| 21/06/2024 | 12.957.687 | -0,33% | 3,618 | 3,601 | 3,634 | 3,601 |
| 20/06/2024 | 4.067.609 | 1,55% | 3,555 | 3,553 | 3,619 | 3,613 |
| 19/06/2024 | 7.027.062 | -0,75% | 3,591 | 3,555 | 3,613 | 3,558 |
| 18/06/2024 | 9.355.033 | 1,13% | 3,567 | 3,55 | 3,595 | 3,585 |
| 17/06/2024 | 11.816.901 | -3,43% | 3,669 | 3,529 | 3,673 | 3,545 |
| 14/06/2024 | 11.579.390 | -0,73% | 3,698 | 3,652 | 3,72 | 3,671 |
| 13/06/2024 | 8.794.386 | -1,10% | 3,718 | 3,677 | 3,735 | 3,698 |
| 12/06/2024 | 9.279.607 | 1,11% | 3,698 | 3,667 | 3,778 | 3,739 |
| 11/06/2024 | 6.953.039 | -0,75% | 3,727 | 3,673 | 3,746 | 3,698 |
| 10/06/2024 | 7.637.846 | 0,51% | 3,672 | 3,66 | 3,726 | 3,726 |
| 07/06/2024 | 8.395.045 | -1,67% | 3,753 | 3,66 | 3,772 | 3,707 |
| 06/06/2024 | 6.417.219 | -0,37% | 3,77 | 3,729 | 3,799 | 3,77 |
| 05/06/2024 | 6.076.627 | -0,53% | 3,814 | 3,757 | 3,845 | 3,784 |
| 04/06/2024 | 8.141.900 | 0,58% | 3,792 | 3,776 | 3,838 | 3,804 |
| 03/06/2024 | 5.669.284 | 1,37% | 3,756 | 3,738 | 3,789 | 3,782 |
| 31/05/2024 | 15.495.699 | 1,39% | 3,68 | 3,674 | 3,741 | 3,731 |
| 30/05/2024 | 7.950.816 | 1,18% | 3,633 | 3,632 | 3,71 | 3,68 |
| 29/05/2024 | 6.717.309 | -2,13% | 3,70 | 3,63 | 3,707 | 3,637 |
| 28/05/2024 | 6.496.859 | -1,01% | 3,764 | 3,711 | 3,776 | 3,716 |
| 27/05/2024 | 3.917.120 | 1,98% | 3,675 | 3,669 | 3,766 | 3,754 |
| 24/05/2024 | 6.730.662 | -1,55% | 3,70 | 3,662 | 3,736 | 3,681 |
| 23/05/2024 | 7.016.111 | -1,74% | 3,78 | 3,722 | 3,788 | 3,739 |
| 22/05/2024 | 7.349.674 | 1,77% | 3,725 | 3,707 | 3,807 | 3,805 |
| 21/05/2024 | 8.824.145 | -1,76% | 3,799 | 3,71 | 3,799 | 3,739 |
| 20/05/2024 | 5.146.258 | -1,01% | 3,84 | 3,806 | 3,875 | 3,806 |
| 17/05/2024 | 9.688.022 | -1,06% | 3,866 | 3,802 | 3,897 | 3,845 |
| 16/05/2024 | 9.759.861 | 0,03% | 3,885 | 3,831 | 3,923 | 3,886 |
| 15/05/2024 | 12.646.284 | 2,37% | 3,80 | 3,791 | 3,916 | 3,885 |
| 14/05/2024 | 13.639.637 | 1,74% | 3,728 | 3,71 | 3,819 | 3,795 |
| 13/05/2024 | 16.867.250 | -3,02% | 3,764 | 3,662 | 3,772 | 3,73 |
| 10/05/2024 | 21.129.320 | 3,97% | 3,709 | 3,699 | 3,868 | 3,846 |
| 09/05/2024 | 13.740.476 | 2,13% | 3,616 | 3,589 | 3,719 | 3,699 |
| 08/05/2024 | 12.639.653 | 1,29% | 3,57 | 3,565 | 3,635 | 3,622 |
| 07/05/2024 | 9.855.799 | 1,94% | 3,519 | 3,519 | 3,587 | 3,576 |
| 06/05/2024 | 7.356.163 | 0,95% | 3,517 | 3,484 | 3,535 | 3,508 |
| 03/05/2024 | 10.810.728 | 0,99% | 3,647 | 3,475 | 3,78 | 3,475 |
| 02/05/2024 | 9.964.920 | 3,06% | 3,555 | 3,549 | 3,641 | 3,634 |
| 30/04/2024 | 9.881.113 | -1,56% | 3,60 | 3,513 | 3,615 | 3,526 |
| 29/04/2024 | 7.188.500 | 1,68% | 3,525 | 3,525 | 3,601 | 3,582 |
| 26/04/2024 | 9.964.673 | 0,83% | 3,517 | 3,509 | 3,555 | 3,523 |
| 25/04/2024 | 9.927.080 | -0,88% | 3,519 | 3,488 | 3,571 | 3,494 |
| 24/04/2024 | 11.207.465 | -1,29% | 3,56 | 3,503 | 3,569 | 3,525 |
| 23/04/2024 | 13.663.636 | -0,20% | 3,58 | 3,517 | 3,604 | 3,571 |
| 22/04/2024 | 9.020.095 | -0,80% | 3,627 | 3,544 | 3,65 | 3,578 |
| 19/04/2024 | 20.989.085 | -0,96% | 3,645 | 3,599 | 3,678 | 3,607 |
| 18/04/2024 | 10.264.430 | 1,36% | 3,611 | 3,598 | 3,689 | 3,642 |
| 17/04/2024 | 10.056.245 | -0,25% | 3,595 | 3,514 | 3,604 | 3,593 |
| 16/04/2024 | 10.033.133 | 0,87% | 3,577 | 3,55 | 3,651 | 3,602 |
| 15/04/2024 | 8.400.948 | -1,22% | 3,625 | 3,559 | 3,641 | 3,571 |
| 12/04/2024 | 0 | 2,09% | 3,565 | 3,55 | 3,653 | 3,615 |
| 11/04/2024 | 9.249.539 | 1,17% | 3,49 | 3,483 | 3,605 | 3,541 |
| 10/04/2024 | 10.373.451 | -1,46% | 3,568 | 3,451 | 3,619 | 3,50 |
| 09/04/2024 | 9.216.789 | 2,28% | 3,475 | 3,446 | 3,566 | 3,552 |
| 08/04/2024 | 6.572.903 | -0,49% | 3,49 | 3,472 | 3,531 | 3,473 |
| 05/04/2024 | 8.120.829 | -2,41% | 3,564 | 3,486 | 3,592 | 3,49 |
| 04/04/2024 | 9.831.300 | 0,56% | 3,568 | 3,543 | 3,627 | 3,576 |
| 03/04/2024 | 9.355.283 | -1,28% | 3,60 | 3,536 | 3,604 | 3,556 |
| 02/04/2024 | 8.589.005 | -0,22% | 3,588 | 3,56 | 3,633 | 3,602 |
| 28/03/2024 | 7.733.386 | -0,28% | 3,644 | 3,581 | 3,65 | 3,61 |
| 27/03/2024 | 8.146.563 | 2,49% | 3,527 | 3,495 | 3,63 | 3,62 |
| 26/03/2024 | 7.352.925 | -0,56% | 3,54 | 3,486 | 3,546 | 3,532 |
| 25/03/2024 | 5.397.964 | -1,39% | 3,609 | 3,544 | 3,617 | 3,552 |
| 22/03/2024 | 10.211.602 | 4,07% | 3,464 | 3,455 | 3,607 | 3,602 |
| 21/03/2024 | 9.361.790 | -0,72% | 3,509 | 3,452 | 3,551 | 3,461 |
| 20/03/2024 | 9.331.492 | 0,35% | 3,49 | 3,47 | 3,518 | 3,486 |
| 19/03/2024 | 14.609.514 | -3,82% | 3,605 | 3,456 | 3,605 | 3,474 |
| 18/03/2024 | 6.462.854 | -0,08% | 3,617 | 3,559 | 3,635 | 3,612 |
| 15/03/2024 | 24.537.221 | -0,63% | 3,647 | 3,601 | 3,669 | 3,615 |
| 14/03/2024 | 8.539.637 | 0,17% | 3,632 | 3,617 | 3,752 | 3,638 |
| 13/03/2024 | 9.081.290 | -1,33% | 3,717 | 3,629 | 3,728 | 3,632 |
| 12/03/2024 | 11.893.753 | -3,08% | 3,787 | 3,681 | 3,816 | 3,681 |
| 11/03/2024 | 5.904.276 | 0,03% | 3,80 | 3,77 | 3,862 | 3,798 |
| 08/03/2024 | 9.548.436 | -1,56% | 3,864 | 3,791 | 3,87 | 3,797 |
| 07/03/2024 | 12.273.504 | 1,31% | 3,775 | 3,76 | 3,942 | 3,857 |
| 06/03/2024 | 17.545.147 | 0,98% | 3,765 | 3,751 | 3,895 | 3,807 |
| 05/03/2024 | 9.652.654 | 2,95% | 3,67 | 3,649 | 3,787 | 3,77 |
| 04/03/2024 | 6.720.549 | -0,60% | 3,697 | 3,626 | 3,721 | 3,662 |
| 01/03/2024 | 10.135.719 | 0,14% | 3,71 | 3,648 | 3,799 | 3,684 |
| 29/02/2024 | 10.563.695 | 0,91% | 3,678 | 3,641 | 3,705 | 3,679 |
| 28/02/2024 | 13.391.756 | -2,46% | 3,707 | 3,618 | 3,748 | 3,646 |
| 27/02/2024 | 8.044.260 | 1,85% | 3,65 | 3,649 | 3,738 | 3,738 |
| 26/02/2024 | 6.680.422 | -1,42% | 3,72 | 3,655 | 3,726 | 3,67 |
| 23/02/2024 | 6.316.388 | 0,05% | 3,738 | 3,68 | 3,747 | 3,723 |
| 22/02/2024 | 5.554.887 | -1,35% | 3,79 | 3,72 | 3,792 | 3,721 |
| 21/02/2024 | 5.046.931 | 0,53% | 3,731 | 3,731 | 3,773 | 3,772 |
| 20/02/2024 | 7.547.796 | -0,05% | 3,75 | 3,718 | 3,78 | 3,752 |
| 19/02/2024 | 6.968.090 | -0,37% | 3,785 | 3,734 | 3,85 | 3,754 |
| 16/02/2024 | 7.689.427 | -1,44% | 3,83 | 3,724 | 3,841 | 3,768 |
| 15/02/2024 | 7.615.281 | 1,81% | 3,77 | 3,749 | 3,836 | 3,823 |
| 14/02/2024 | 6.028.709 | -0,64% | 3,786 | 3,732 | 3,796 | 3,755 |
| 13/02/2024 | 7.119.664 | -1,28% | 3,836 | 3,77 | 3,876 | 3,779 |
| 12/02/2024 | 6.413.432 | 1,43% | 3,787 | 3,774 | 3,868 | 3,828 |
| 09/02/2024 | 7.772.616 | -0,89% | 3,821 | 3,747 | 3,826 | 3,774 |
| 08/02/2024 | 7.438.604 | -2,48% | 3,91 | 3,803 | 3,933 | 3,808 |
| 07/02/2024 | 7.029.286 | -0,79% | 3,961 | 3,895 | 4,02 | 3,905 |
| 06/02/2024 | 9.614.688 | -2,38% | 4,01 | 3,901 | 4,013 | 3,936 |
| 05/02/2024 | 5.704.664 | -0,49% | 4,059 | 4,007 | 4,116 | 4,032 |
| 02/02/2024 | 4.626.679 | -1,58% | 4,162 | 4,04 | 4,185 | 4,052 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
