EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06-10-2023	800.274	-0,14%	14,31	13,815	14,315	14,22
05-10-2023	644.137	1,86%	14,135	14,135	14,38	14,24
04-10-2023	1.060.411	0,68%	13,945	13,90	14,41	13,98
03-10-2023	1.697.150	-8,05%	14,995	13,925	14,995	13,885
02-10-2023	985.007	-2,68%	15,58	15,10	15,77	15,10
29-09-2023	857.560	2,07%	15,35	15,345	15,66	15,515
28-09-2023	866.765	-0,82%	15,30	15,155	15,56	15,20
27-09-2023	611.844	-2,01%	15,61	15,29	15,625	15,325
26-09-2023	776.734	0,97%	15,365	15,265	15,805	15,64
25-09-2023	872.969	-3,70%	16,00	15,37	16,09	15,49
22-09-2023	669.102	-0,50%	16,11	15,95	16,30	16,085
21-09-2023	916.815	-2,42%	16,50	16,165	16,54	16,165
20-09-2023	646.422	1,91%	16,26	16,205	16,635	16,565
19-09-2023	565.233	-0,22%	16,25	16,19	16,46	16,255
18-09-2023	407.950	-2,28%	16,635	16,215	16,69	16,29
15-09-2023	3.136.781	-0,63%	16,71	16,66	16,87	16,67
14-09-2023	907.793	3,07%	16,275	16,22	16,80	16,775
13-09-2023	841.561	0,22%	16,20	16,055	16,36	16,275
12-09-2023	774.233	-2,52%	16,64	16,24	16,64	16,24
11-09-2023	611.932	-1,13%	16,895	16,57	16,98	16,66
08-09-2023	644.529	0,15%	16,945	16,735	16,99	16,85
07-09-2023	657.275	1,02%	16,605	16,475	16,845	16,825
06-09-2023	680.233	0,94%	16,50	16,35	16,67	16,655
05-09-2023	785.898	-1,52%	17,00	16,50	17,08	16,50
04-09-2023	362.656	-0,74%	16,86	16,695	16,995	16,755
01-09-2023	697.142	-0,15%	16,835	16,74	17,045	16,88
31-08-2023	5.523.221	-1,72%	17,29	16,83	17,39	16,905
30-08-2023	1.378.141	-2,91%	17,525	16,38	17,57	17,20
29-08-2023	737.878	0,83%	17,60	17,53	17,82	17,715
28-08-2023	385.596	-0,40%	17,70	17,495	17,72	17,57
25-08-2023	823.032	0,92%	17,42	17,42	17,66	17,64
24-08-2023	650.021	2,22%	17,23	17,13	17,535	17,48
23-08-2023	597.266	2,06%	16,865	16,865	17,28	17,10
22-08-2023	439.884	0,51%	16,72	16,665	16,915	16,755
21-08-2023	563.964	1,03%	16,58	16,555	16,72	16,67
18-08-2023	564.544	1,04%	16,36	16,215	16,675	16,50
17-08-2023	678.642	-2,30%	16,55	16,33	16,655	16,33
16-08-2023	528.892	-0,03%	16,67	16,64	16,865	16,715
15-08-2023	573.656	-1,56%	17,005	16,575	17,03	16,72
14-08-2023	338.583	-0,96%	17,115	16,89	17,135	16,985
11-08-2023	505.318	0,03%	17,255	17,095	17,315	17,15
10-08-2023	630.209	-0,09%	17,185	16,98	17,275	17,145
09-08-2023	443.182	0,12%	17,275	17,065	17,30	17,16
08-08-2023	560.495	1,15%	16,95	16,91	17,245	17,14
07-08-2023	551.259	-0,53%	17,045	16,79	17,225	16,945
04-08-2023	579.383	1,43%	16,85	16,815	17,09	17,035
03-08-2023	588.515	-0,09%	16,695	16,55	16,875	16,795
02-08-2023	631.572	-1,95%	17,05	16,77	17,205	16,81
01-08-2023	549.774	-1,30%	17,30	17,125	17,48	17,145
31-07-2023	752.834	-0,49%	17,45	17,34	17,70	17,37
28-07-2023	799.775	-2,43%	17,90	17,42	18,15	17,455
27-07-2023	875.012	-2,98%	18,60	17,855	18,73	17,89
26-07-2023	1.490.787	4,01%	17,96	17,75	18,545	18,44
25-07-2023	487.671	-0,11%	17,795	17,51	17,80	17,73
24-07-2023	749.013	0,71%	17,605	17,53	17,98	17,75
21-07-2023	2.193.510	0,17%	17,575	17,485	17,685	17,625