EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 31/12/2025 |
158.337 |
0,33%
|
12,00
|
11,94
|
12,04
|
12,04
|
| 30/12/2025 |
714.525 |
0,50%
|
11,90
|
11,89
|
12,13
|
12,00
|
| 29/12/2025 |
557.788 |
0,93%
|
11,80
|
11,72
|
11,97
|
11,94
|
| 24/12/2025 |
114.517 |
0,42%
|
11,84
|
11,75
|
11,84
|
11,83
|
| 23/12/2025 |
604.160 |
-0,09%
|
11,77
|
11,66
|
11,83
|
11,78
|
| 22/12/2025 |
1.241.359 |
-0,92%
|
11,77
|
11,55
|
11,82
|
11,79
|
| 19/12/2025 |
1.888.111 |
1,80%
|
11,61
|
11,59
|
11,90
|
11,90
|
| 18/12/2025 |
629.151 |
0,09%
|
11,71
|
11,61
|
11,83
|
11,69
|
| 17/12/2025 |
769.255 |
-0,43%
|
11,80
|
11,66
|
12,00
|
11,68
|
| 16/12/2025 |
1.008.163 |
-0,93%
|
11,82
|
11,73
|
12,01
|
11,73
|
| 15/12/2025 |
501.513 |
0,60%
|
11,75
|
11,70
|
11,88
|
11,84
|
| 12/12/2025 |
714.295 |
2,71%
|
11,49
|
11,42
|
11,87
|
11,77
|
| 11/12/2025 |
817.556 |
-1,97%
|
11,60
|
11,38
|
11,61
|
11,46
|
| 10/12/2025 |
463.984 |
-1,93%
|
11,88
|
11,65
|
11,94
|
11,69
|
| 09/12/2025 |
1.111.025 |
0,59%
|
12,00
|
11,92
|
12,11
|
11,92
|
| 08/12/2025 |
762.584 |
1,37%
|
11,64
|
11,64
|
11,92
|
11,85
|
| 05/12/2025 |
718.186 |
-1,10%
|
11,80
|
11,63
|
11,84
|
11,69
|
| 04/12/2025 |
775.756 |
-0,34%
|
11,90
|
11,64
|
11,93
|
11,82
|
| 03/12/2025 |
1.145.093 |
-0,08%
|
12,00
|
11,86
|
12,19
|
11,86
|
| 02/12/2025 |
969.348 |
3,76%
|
11,53
|
11,46
|
11,92
|
11,87
|
| 01/12/2025 |
703.780 |
-0,26%
|
11,41
|
11,37
|
11,53
|
11,44
|
| 28/11/2025 |
631.268 |
0,26%
|
11,48
|
11,33
|
11,48
|
11,47
|
| 27/11/2025 |
459.576 |
-0,26%
|
11,43
|
11,41
|
11,50
|
11,44
|
| 26/11/2025 |
601.044 |
1,24%
|
11,38
|
11,30
|
11,52
|
11,47
|
| 25/11/2025 |
407.458 |
-1,13%
|
11,50
|
11,24
|
11,50
|
11,33
|
| 24/11/2025 |
1.799.375 |
1,51%
|
11,39
|
11,21
|
11,46
|
11,46
|
| 21/11/2025 |
827.346 |
-2,25%
|
11,42
|
11,26
|
11,48
|
11,29
|
| 20/11/2025 |
1.330.437 |
2,39%
|
11,40
|
11,40
|
11,73
|
11,55
|
| 19/11/2025 |
1.207.907 |
-0,97%
|
11,30
|
11,10
|
11,41
|
11,28
|
| 18/11/2025 |
1.055.249 |
-2,23%
|
11,50
|
11,35
|
11,56
|
11,39
|
| 17/11/2025 |
1.192.994 |
0,60%
|
11,63
|
11,55
|
11,74
|
11,65
|
| 14/11/2025 |
709.813 |
-0,60%
|
11,61
|
11,39
|
11,65
|
11,58
|
| 13/11/2025 |
1.027.243 |
-1,27%
|
11,85
|
11,65
|
12,08
|
11,65
|
| 12/11/2025 |
1.221.218 |
2,34%
|
11,55
|
11,55
|
11,86
|
11,80
|
| 11/11/2025 |
1.405.895 |
-3,92%
|
11,88
|
11,51
|
11,98
|
11,53
|
| 10/11/2025 |
1.293.146 |
2,39%
|
11,81
|
11,81
|
12,12
|
12,00
|
| 07/11/2025 |
2.192.195 |
-5,86%
|
12,09
|
11,66
|
12,30
|
11,72
|
| 06/11/2025 |
2.116.269 |
-4,60%
|
12,56
|
12,42
|
13,12
|
12,45
|
| 05/11/2025 |
1.156.531 |
0,77%
|
12,92
|
12,92
|
13,20
|
13,05
|
| 04/11/2025 |
1.053.175 |
0,08%
|
12,87
|
12,79
|
13,01
|
12,95
|
| 03/11/2025 |
1.079.913 |
2,05%
|
12,71
|
12,68
|
13,04
|
12,94
|
| 31/10/2025 |
938.121 |
-1,17%
|
12,86
|
12,68
|
12,94
|
12,68
|
| 30/10/2025 |
852.106 |
0,08%
|
12,85
|
12,66
|
12,85
|
12,83
|
| 29/10/2025 |
1.313.322 |
0,39%
|
12,60
|
12,56
|
12,96
|
12,82
|
| 28/10/2025 |
1.481.827 |
-0,85%
|
12,78
|
12,66
|
12,93
|
12,77
|
| 27/10/2025 |
1.895.283 |
-3,30%
|
12,90
|
12,69
|
12,97
|
12,88
|
| 24/10/2025 |
896.396 |
0,00%
|
13,18
|
13,04
|
13,33
|
13,32
|
| 23/10/2025 |
760.487 |
0,60%
|
13,18
|
13,15
|
13,35
|
13,32
|
| 22/10/2025 |
1.146.816 |
-1,05%
|
13,38
|
13,21
|
13,59
|
13,24
|
| 21/10/2025 |
842.572 |
-0,52%
|
13,38
|
13,36
|
13,55
|
13,38
|
| 20/10/2025 |
924.486 |
-0,15%
|
13,38
|
13,34
|
13,57
|
13,45
|
| 17/10/2025 |
1.990.857 |
-2,53%
|
13,80
|
13,43
|
13,81
|
13,47
|
| 16/10/2025 |
1.843.051 |
4,54%
|
13,40
|
13,33
|
13,82
|
13,82
|
| 15/10/2025 |
1.156.671 |
2,40%
|
13,21
|
13,06
|
13,43
|
13,22
|
| 14/10/2025 |
1.311.529 |
0,47%
|
12,82
|
12,72
|
12,91
|
12,91
|
| 13/10/2025 |
988.574 |
1,18%
|
12,60
|
12,60
|
12,87
|
12,85
|
| 10/10/2025 |
1.296.853 |
-1,63%
|
12,89
|
12,68
|
12,95
|
12,70
|
| 09/10/2025 |
2.446.597 |
2,87%
|
13,00
|
12,72
|
13,14
|
12,91
|
| 08/10/2025 |
1.494.726 |
1,70%
|
12,49
|
12,39
|
12,59
|
12,55
|
| 07/10/2025 |
1.405.450 |
-1,28%
|
12,51
|
12,30
|
12,58
|
12,34
|
| 06/10/2025 |
1.582.311 |
2,88%
|
12,15
|
12,11
|
12,50
|
12,50
|
| 03/10/2025 |
1.739.480 |
2,53%
|
11,84
|
11,72
|
12,15
|
12,15
|
| 02/10/2025 |
941.153 |
0,25%
|
11,77
|
11,71
|
11,89
|
11,85
|
| 01/10/2025 |
2.840.457 |
5,54%
|
11,45
|
11,21
|
11,91
|
11,82
|
| 30/09/2025 |
1.518.325 |
-1,75%
|
11,39
|
11,14
|
11,46
|
11,20
|
| 29/09/2025 |
1.349.483 |
0,62%
|
11,47
|
11,19
|
11,47
|
11,40
|
| 26/09/2025 |
1.248.269 |
0,09%
|
11,29
|
11,05
|
11,42
|
11,33
|
| 25/09/2025 |
2.058.121 |
0,00%
|
11,35
|
11,25
|
11,52
|
11,32
|
| 24/09/2025 |
3.462.729 |
6,19%
|
10,71
|
10,67
|
11,32
|
11,32
|
| 23/09/2025 |
1.752.511 |
4,61%
|
10,38
|
10,37
|
10,72
|
10,66
|
| 22/09/2025 |
1.982.014 |
2,83%
|
9,955
|
9,95
|
10,32
|
10,19
|
| 19/09/2025 |
4.063.769 |
-0,20%
|
9,86
|
9,735
|
10,04
|
9,91
|
| 18/09/2025 |
1.137.096 |
0,35%
|
9,88
|
9,855
|
10,00
|
9,93
|
| 17/09/2025 |
989.973 |
0,87%
|
9,80
|
9,75
|
10,02
|
9,895
|
| 16/09/2025 |
678.863 |
-0,81%
|
9,89
|
9,785
|
9,925
|
9,81
|
| 15/09/2025 |
973.659 |
0,51%
|
9,82
|
9,745
|
9,915
|
9,89
|
| 12/09/2025 |
685.294 |
-1,45%
|
9,98
|
9,815
|
10,00
|
9,84
|
| 11/09/2025 |
1.317.844 |
-0,75%
|
10,08
|
9,825
|
10,11
|
9,985
|
| 10/09/2025 |
619.586 |
1,62%
|
9,95
|
9,885
|
10,09
|
10,06
|
| 09/09/2025 |
795.588 |
-2,17%
|
10,15
|
9,895
|
10,16
|
9,90
|
| 08/09/2025 |
936.248 |
1,20%
|
9,985
|
9,985
|
10,22
|
10,12
|
| 05/09/2025 |
1.000.210 |
1,22%
|
9,90
|
9,88
|
10,19
|
10,00
|
| 04/09/2025 |
1.527.120 |
1,02%
|
9,77
|
9,71
|
9,93
|
9,88
|
| 03/09/2025 |
1.030.392 |
-1,21%
|
9,94
|
9,775
|
9,98
|
9,78
|
| 02/09/2025 |
1.393.238 |
-3,04%
|
10,24
|
9,90
|
10,29
|
9,90
|
| 01/09/2025 |
848.281 |
1,69%
|
9,955
|
9,92
|
10,24
|
10,21
|
| 29/08/2025 |
1.256.513 |
-1,95%
|
10,27
|
10,04
|
10,27
|
10,04
|
| 28/08/2025 |
827.902 |
-1,25%
|
10,35
|
10,18
|
10,42
|
10,24
|
| 27/08/2025 |
1.062.145 |
0,29%
|
10,35
|
10,35
|
10,63
|
10,37
|
| 26/08/2025 |
2.032.369 |
-0,29%
|
10,38
|
10,34
|
10,64
|
10,34
|
| 25/08/2025 |
1.031.533 |
-3,08%
|
10,60
|
10,30
|
10,66
|
10,37
|
| 22/08/2025 |
1.266.867 |
2,39%
|
10,37
|
10,37
|
10,73
|
10,70
|
| 21/08/2025 |
814.596 |
-0,29%
|
10,48
|
10,30
|
10,49
|
10,45
|
| 20/08/2025 |
775.831 |
0,58%
|
10,44
|
10,35
|
10,48
|
10,48
|
| 19/08/2025 |
1.140.208 |
0,77%
|
10,36
|
10,30
|
10,43
|
10,42
|
| 18/08/2025 |
2.336.590 |
6,22%
|
10,14
|
10,07
|
10,44
|
10,34
|
| 15/08/2025 |
656.131 |
1,20%
|
9,645
|
9,61
|
9,76
|
9,735
|
| 14/08/2025 |
751.509 |
-0,10%
|
9,65
|
9,62
|
9,76
|
9,62
|
| 13/08/2025 |
580.265 |
-1,03%
|
9,81
|
9,63
|
9,835
|
9,63
|
| 12/08/2025 |
672.026 |
0,10%
|
9,74
|
9,69
|
9,82
|
9,73
|
