EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.320.010	3,24%	12,925	12,89	13,38	13,38
26/02/2024	734.607	-2,78%	13,38	12,935	13,42	12,96
23/02/2024	559.496	-0,56%	13,42	13,135	13,54	13,33
22/02/2024	739.875	-2,55%	13,805	13,405	13,86	13,405
21/02/2024	540.224	-0,47%	13,735	13,665	13,88	13,755
20/02/2024	629.796	-1,74%	13,975	13,72	14,015	13,82
19/02/2024	486.021	-0,60%	14,15	13,96	14,405	14,065
16/02/2024	803.483	-1,01%	14,27	13,835	14,355	14,15
15/02/2024	676.870	2,51%	14,075	14,02	14,45	14,295
14/02/2024	665.021	0,29%	13,89	13,82	14,065	13,945
13/02/2024	865.246	-2,11%	14,20	13,895	14,375	13,905
12/02/2024	441.999	0,78%	14,20	14,15	14,345	14,205
09/02/2024	620.901	0,32%	14,10	13,895	14,125	14,095
08/02/2024	864.684	-1,71%	14,245	13,96	14,325	14,05
07/02/2024	742.472	-0,87%	14,59	14,19	14,695	14,295
06/02/2024	1.054.899	-1,33%	14,50	14,26	14,585	14,42
05/02/2024	608.093	-0,85%	14,73	14,57	14,955	14,615
02/02/2024	444.105	-1,60%	15,09	14,72	15,20	14,74
01/02/2024	713.779	-0,47%	14,945	14,905	15,21	14,98
31/01/2024	992.755	2,10%	14,695	14,625	15,22	15,05
30/01/2024	1.104.029	-0,74%	14,84	14,715	14,96	14,74
29/01/2024	1.185.057	-0,87%	14,94	14,58	15,025	14,85
26/01/2024	1.169.008	-2,70%	15,44	14,775	15,545	14,98
25/01/2024	745.661	-1,19%	15,565	15,15	15,685	15,395
24/01/2024	605.218	-0,73%	15,94	15,575	15,955	15,58
23/01/2024	902.629	-0,73%	15,82	15,58	16,03	15,695
22/01/2024	534.047	-0,06%	15,87	15,52	15,905	15,81
19/01/2024	893.534	1,54%	15,59	15,56	15,98	15,82
18/01/2024	695.516	-1,21%	15,675	15,45	15,75	15,58
17/01/2024	1.316.866	-1,75%	15,90	15,325	15,92	15,77
16/01/2024	935.858	-3,63%	16,60	15,89	16,60	16,05
15/01/2024	554.517	-2,09%	17,06	16,56	17,145	16,655
12/01/2024	533.570	0,44%	16,865	16,84	17,11	17,01
11/01/2024	707.844	-1,20%	17,295	16,93	17,475	16,935
10/01/2024	860.409	-0,52%	17,215	17,14	17,365	17,14
09/01/2024	719.848	-0,66%	17,36	17,155	17,405	17,23
08/01/2024	580.686	-1,90%	17,195	17,06	17,535	17,345
05/01/2024	702.854	0,14%	17,54	17,185	17,755	17,68
04/01/2024	538.797	-0,09%	17,67	17,41	17,88	17,655
03/01/2024	543.335	-1,75%	17,945	17,50	18,005	17,67
02/01/2024	766.481	-2,92%	18,60	17,95	18,73	17,985
29/12/2023	286.711	0,03%	18,55	18,46	18,68	18,525
28/12/2023	615.526	-0,11%	18,535	18,47	18,64	18,52
27/12/2023	453.202	0,19%	18,42	18,33	18,695	18,54
26/12/2023	700.120	1,26%	18,15	18,05	18,505	18,505
22/12/2023	700.120	1,26%	18,15	18,05	18,505	18,505
21/12/2023	540.736	2,27%	17,79	17,64	18,275	18,275
20/12/2023	787.261	0,39%	17,80	17,54	17,92	17,87
19/12/2023	538.941	0,76%	17,655	17,65	17,92	17,80
18/12/2023	547.305	-2,13%	17,89	17,56	18,065	17,665
15/12/2023	2.196.404	-0,33%	18,035	17,965	18,42	18,05
14/12/2023	1.476.270	6,94%	17,605	17,55	18,30	18,11
13/12/2023	687.761	3,42%	16,38	16,33	17,025	16,935
12/12/2023	636.389	-2,12%	16,73	16,27	16,935	16,375
11/12/2023	1.133.929	-3,99%	17,43	16,73	17,43	16,73
08/12/2023	639.535	-0,43%	17,40	17,295	17,745	17,425
07/12/2023	596.159	-0,60%	17,56	17,41	17,76	17,50
06/12/2023	868.604	2,95%	17,15	16,92	17,605	17,605
05/12/2023	762.492	3,04%	16,63	16,475	17,115	17,10
04/12/2023	511.879	-0,72%	16,75	16,47	16,96	16,595
01/12/2023	687.324	-0,21%	16,67	16,49	16,73	16,715
30/11/2023	2.724.893	2,48%	16,35	16,28	16,75	16,75
29/11/2023	838.625	1,52%	16,13	16,08	16,58	16,345
28/11/2023	1.098.939	1,55%	15,88	15,78	16,14	16,10
27/11/2023	823.646	1,90%	15,55	15,53	15,86	15,855
24/11/2023	686.549	-2,32%	15,91	15,525	15,915	15,56
23/11/2023	479.085	-0,13%	15,845	15,71	15,955	15,93
22/11/2023	643.204	0,95%	15,785	15,755	16,015	15,95
21/11/2023	700.405	-3,01%	16,25	15,80	16,33	15,80
20/11/2023	410.135	-0,21%	16,31	16,16	16,435	16,29
17/11/2023	523.260	-0,55%	16,46	16,285	16,525	16,325
16/11/2023	624.794	0,92%	16,21	16,21	16,59	16,415
15/11/2023	857.141	0,62%	16,295	16,09	16,745	16,265
14/11/2023	917.735	4,43%	15,565	15,405	16,25	16,165
13/11/2023	550.592	0,07%	15,535	15,415	15,69	15,48
10/11/2023	800.191	-2,06%	15,725	15,315	15,84	15,47
09/11/2023	646.840	-0,35%	15,85	15,63	16,00	15,795
08/11/2023	537.368	-0,91%	15,90	15,825	16,055	15,85
07/11/2023	739.102	-1,96%	16,285	15,89	16,475	15,995
06/11/2023	902.429	-1,69%	16,645	16,31	16,70	16,315
03/11/2023	1.286.159	6,93%	15,58	15,58	16,60	16,595
02/11/2023	1.299.944	1,50%	15,47	15,37	15,98	15,52
01/11/2023	975.911	0,66%	15,04	14,765	15,29	15,29
31/10/2023	1.136.905	3,47%	14,95	14,66	15,305	15,19
30/10/2023	816.070	-1,15%	14,815	14,615	14,95	14,68
27/10/2023	1.094.019	0,71%	14,70	14,66	14,89	14,85
26/10/2023	887.972	0,55%	14,645	14,47	14,80	14,745
25/10/2023	1.039.715	1,73%	14,36	14,185	14,73	14,665
24/10/2023	679.386	3,82%	13,895	13,885	14,475	14,415
23/10/2023	488.225	-0,50%	13,905	13,55	14,00	13,885
20/10/2023	1.278.106	-2,48%	14,185	13,70	14,30	13,955
19/10/2023	617.226	-0,04%	14,20	14,19	14,52	14,31
18/10/2023	526.117	-1,78%	14,405	14,31	14,54	14,315
17/10/2023	768.488	0,90%	14,445	14,335	14,675	14,575
16/10/2023	655.458	0,45%	14,265	14,185	14,62	14,445
13/10/2023	720.950	-1,88%	14,575	14,19	14,715	14,38
12/10/2023	928.445	-2,24%	15,10	14,655	15,15	14,655
11/10/2023	692.396	1,42%	14,765	14,625	15,075	14,99
10/10/2023	888.334	3,94%	14,35	14,35	14,805	14,78
09/10/2023	465.597	0,00%	14,23	14,11	14,395	14,22