EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/07/2023	685.987	-0,03%	17,61	17,57	17,78	17,595
19/07/2023	964.100	0,06%	17,85	17,60	18,04	17,60
18/07/2023	653.970	-2,12%	17,79	17,59	17,925	17,59
17/07/2023	413.402	-0,28%	18,05	17,925	18,26	17,97
14/07/2023	260.243	-0,44%	18,04	17,91	18,11	18,02
13/07/2023	678.450	1,94%	17,98	17,80	18,34	18,10
12/07/2023	410.648	1,63%	17,535	17,31	17,76	17,755
11/07/2023	418.875	0,87%	17,455	17,41	17,655	17,47
10/07/2023	550.148	0,70%	17,235	17,23	17,455	17,32
07/07/2023	985.130	-1,15%	17,46	17,20	17,65	17,20
06/07/2023	757.504	-2,52%	17,75	17,40	17,92	17,40
05/07/2023	982.066	-2,94%	18,30	17,705	18,315	17,85
04/07/2023	254.580	0,00%	18,41	18,29	18,535	18,39
03/07/2023	391.028	0,52%	18,345	18,295	18,475	18,39
30/06/2023	875.760	0,69%	18,17	18,165	18,345	18,295
29/06/2023	612.189	-2,55%	18,635	18,115	18,73	18,17
28/06/2023	597.469	1,03%	18,57	18,36	18,735	18,645
27/06/2023	580.484	-1,18%	18,59	18,455	18,77	18,455
26/06/2023	593.476	-0,27%	18,80	18,54	18,875	18,675
23/06/2023	533.585	-2,02%	19,07	18,725	19,36	18,725
22/06/2023	452.175	-0,47%	19,11	19,02	19,255	19,11
21/06/2023	331.303	-1,03%	19,26	19,11	19,43	19,20
20/06/2023	372.580	1,17%	19,30	19,175	19,525	19,40
19/06/2023	344.268	-0,83%	19,30	19,01	19,315	19,175
16/06/2023	1.898.499	0,18%	19,32	19,285	19,545	19,335
15/06/2023	519.509	-0,67%	19,36	19,255	19,45	19,30
14/06/2023	625.514	-0,36%	19,405	19,315	19,64	19,43
13/06/2023	693.372	0,21%	19,58	19,315	19,59	19,50
12/06/2023	787.822	-0,18%	19,57	19,43	19,69	19,46
09/06/2023	397.949	1,54%	19,27	19,18	19,51	19,495
08/06/2023	586.903	0,05%	19,145	19,13	19,315	19,20
07/06/2023	654.114	-0,98%	19,295	19,19	19,375	19,19
06/06/2023	748.739	1,44%	19,04	18,93	19,38	19,38
05/06/2023	457.888	-0,68%	19,30	19,065	19,415	19,105
02/06/2023	881.639	1,96%	18,905	18,825	19,235	19,235
01/06/2023	465.124	1,53%	18,70	18,52	19,02	18,865
31/05/2023	60.287	0,03%	18,395	18,12	18,815	18,58
30/05/2023	457.804	-2,28%	18,83	18,655	18,91	18,665
29/05/2023	215.544	1,11%	19,015	19,015	19,26	19,10
26/05/2023	649.755	-1,20%	19,10	18,65	19,235	18,89
25/05/2023	487.554	-1,47%	19,455	19,12	19,565	19,12
24/05/2023	454.549	-1,30%	19,575	19,22	19,575	19,405
23/05/2023	455.244	1,05%	19,48	19,40	19,805	19,66
22/05/2023	675.905	-1,52%	19,74	19,455	19,945	19,455