EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	773.544	0,22%	13,50	13,42	13,90	13,60
16/07/2024	1.077.509	1,19%	13,40	13,32	13,62	13,57
15/07/2024	1.246.022	-6,42%	14,15	13,41	14,19	13,41
12/07/2024	794.278	0,42%	14,27	14,09	14,37	14,33
11/07/2024	1.066.585	3,93%	13,82	13,72	14,27	14,27
10/07/2024	538.089	3,23%	13,30	13,30	13,80	13,73
09/07/2024	535.996	-1,55%	13,51	13,28	13,67	13,30
08/07/2024	673.011	-1,53%	13,67	13,42	13,70	13,51
05/07/2024	385.543	0,59%	13,66	13,65	13,93	13,72
04/07/2024	920.333	0,22%	13,65	13,50	13,71	13,64
03/07/2024	736.174	3,11%	13,24	13,16	13,75	13,61
02/07/2024	758.022	-0,60%	13,29	13,17	13,40	13,20
01/07/2024	618.214	1,76%	13,25	13,22	13,54	13,28
28/06/2024	938.555	-1,95%	13,30	13,03	13,33	13,05
27/06/2024	939.560	-2,63%	13,63	13,10	13,72	13,31
26/06/2024	432.111	-0,80%	13,94	13,61	13,97	13,67
25/06/2024	679.626	-0,22%	13,82	13,63	13,93	13,78
24/06/2024	454.558	0,66%	13,72	13,56	13,89	13,81
21/06/2024	1.074.663	-0,36%	13,86	13,69	13,94	13,72
20/06/2024	619.795	1,62%	13,60	13,60	13,85	13,77
19/06/2024	811.472	-1,17%	13,71	13,46	13,71	13,55
18/06/2024	759.083	2,39%	13,39	13,34	13,71	13,71
17/06/2024	774.586	-2,69%	13,79	13,27	13,91	13,39
14/06/2024	1.071.479	0,22%	13,76	13,44	13,95	13,76
13/06/2024	713.550	-2,00%	14,00	13,72	14,20	13,73
12/06/2024	1.049.930	0,72%	13,93	13,85	14,32	14,01
11/06/2024	1.008.639	-2,32%	14,32	13,91	14,36	13,91
10/06/2024	706.965	-0,97%	14,25	14,11	14,40	14,24
07/06/2024	648.968	-1,98%	14,48	14,20	14,67	14,38
06/06/2024	716.120	-2,53%	14,91	14,64	15,14	14,67
05/06/2024	768.550	0,53%	14,93	14,89	15,14	15,05
04/06/2024	815.910	0,00%	14,97	14,87	15,20	14,97
03/06/2024	855.279	1,70%	14,83	14,75	15,09	14,97
31/05/2024	1.686.184	0,41%	14,67	14,63	14,92	14,72
30/05/2024	934.561	3,60%	14,15	14,15	14,69	14,66
29/05/2024	992.532	-2,75%	14,38	14,12	14,50	14,15
28/05/2024	1.208.464	-1,22%	14,77	14,55	15,02	14,55
27/05/2024	513.770	1,52%	14,54	14,47	14,83	14,73
24/05/2024	1.433.877	-1,36%	14,60	14,21	14,68	14,51
23/05/2024	915.853	-2,45%	15,04	14,68	15,13	14,71
22/05/2024	1.413.824	3,93%	14,46	14,31	15,08	15,08
21/05/2024	741.746	-1,36%	14,63	14,39	14,63	14,51
20/05/2024	402.763	-0,20%	14,80	14,71	14,99	14,71
17/05/2024	811.872	-2,84%	15,13	14,74	15,20	14,74
16/05/2024	1.421.221	0,60%	15,03	14,81	15,17	15,17
15/05/2024	1.226.802	3,08%	14,56	14,54	15,30	15,08
14/05/2024	1.042.674	2,45%	14,30	14,30	14,70	14,63
13/05/2024	1.313.725	-2,26%	14,58	14,16	14,59	14,28
10/05/2024	1.819.466	1,81%	14,28	14,27	14,88	14,61
09/05/2024	1.497.957	4,59%	13,72	13,52	14,50	14,35
08/05/2024	883.703	-0,51%	13,78	13,69	13,93	13,72
07/05/2024	1.585.164	3,61%	13,35	13,35	13,82	13,79
06/05/2024	542.345	-0,23%	13,35	13,28	13,44	13,31
03/05/2024	1.304.353	0,91%	13,30	13,13	13,80	13,34
02/05/2024	1.990.180	4,34%	12,88	12,86	13,22	13,22
01/05/2024	0	-1,76%	13,06	12,73	13,15	12,87
30/04/2024	1.283.856	-1,76%	13,06	12,73	13,15	12,87
29/04/2024	733.676	1,95%	12,90	12,90	13,16	13,10
26/04/2024	826.737	1,82%	12,73	12,73	13,07	12,85
25/04/2024	804.831	-0,24%	12,64	12,56	12,90	12,62
24/04/2024	767.981	-1,71%	12,80	12,59	12,81	12,65
23/04/2024	813.301	1,10%	12,83	12,57	12,97	12,87
22/04/2024	988.090	-0,78%	12,90	12,48	13,05	12,73
19/04/2024	2.510.637	-1,08%	12,94	12,74	13,14	12,83
18/04/2024	778.410	1,41%	12,91	12,80	13,22	12,97
17/04/2024	910.041	-0,31%	12,82	12,55	13,13	12,79
16/04/2024	606.179	0,63%	12,64	12,61	13,09	12,83
15/04/2024	720.158	-2,75%	13,17	12,75	13,27	12,75
12/04/2024	995.608	2,34%	12,89	12,81	13,35	13,11
11/04/2024	1.250.666	3,06%	12,41	12,35	13,11	12,81
10/04/2024	1.283.284	-0,56%	12,59	12,17	12,90	12,43
09/04/2024	1.019.053	2,80%	12,15	12,02	12,50	12,50
08/04/2024	823.266	1,33%	12,00	11,92	12,21	12,16
05/04/2024	1.171.211	-2,83%	12,30	11,91	12,41	12,00
04/04/2024	1.044.959	0,33%	12,38	12,16	12,45	12,35
03/04/2024	1.093.632	-0,65%	12,40	12,05	12,40	12,31
02/04/2024	1.293.672	-1,24%	12,54	12,39	12,78	12,39
01/04/2024	0	-2,79%	12,90	12,545	12,905	12,545
28/03/2024	1.249.744	-2,79%	12,90	12,545	12,905	12,545
27/03/2024	854.937	2,87%	12,60	12,435	12,98	12,905
26/03/2024	617.821	-0,20%	12,58	12,40	12,655	12,545
25/03/2024	666.086	-2,93%	12,90	12,475	12,90	12,57
22/03/2024	651.123	2,21%	12,65	12,62	13,13	12,95
21/03/2024	818.617	-1,67%	13,035	12,63	13,15	12,67
20/03/2024	395.322	1,74%	12,70	12,58	12,985	12,885
19/03/2024	1.002.242	-2,54%	12,96	12,61	12,975	12,665
18/03/2024	737.888	-1,18%	12,96	12,76	13,14	12,995
15/03/2024	1.655.785	-0,76%	13,29	13,13	13,535	13,15
14/03/2024	999.768	0,53%	13,20	13,13	13,73	13,25
13/03/2024	869.647	-2,98%	13,69	13,11	13,755	13,18
12/03/2024	1.040.129	-4,23%	14,14	13,585	14,30	13,585
11/03/2024	808.081	0,21%	14,145	13,995	14,375	14,185
08/03/2024	1.284.823	-1,39%	14,36	13,79	14,36	14,155
07/03/2024	1.581.893	4,29%	13,77	13,69	14,43	14,355
06/03/2024	1.440.964	2,65%	13,355	13,275	13,92	13,765
05/03/2024	766.774	2,76%	13,10	13,00	13,455	13,41
04/03/2024	748.561	0,35%	13,01	12,835	13,13	13,05
01/03/2024	1.127.496	3,26%	12,96	12,785	13,19	13,005
29/02/2024	2.742.037	-0,91%	12,93	12,24	13,095	12,595
28/02/2024	1.808.543	-5,01%	13,165	12,345	13,38	12,71