EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/05/2023	575.396	0,23%	19,725	19,625	19,91	19,755
18/05/2023	342.646	-1,84%	20,14	19,57	20,17	19,71
17/05/2023	277.342	-1,47%	20,21	20,07	20,30	20,08
16/05/2023	566.336	-0,78%	20,57	20,34	20,76	20,38
15/05/2023	680.520	1,38%	20,21	20,21	20,91	20,54
12/05/2023	627.589	2,53%	19,76	19,64	20,26	20,26
11/05/2023	463.619	0,03%	19,785	19,655	19,965	19,76
10/05/2023	390.355	0,28%	19,82	19,665	20,05	19,755
09/05/2023	755.043	-0,10%	19,86	19,375	19,885	19,70
08/05/2023	410.096	-1,11%	20,01	19,83	20,22	19,985
05/05/2023	481.299	0,15%	20,18	20,04	20,65	20,21
04/05/2023	619.837	2,62%	19,61	19,55	20,19	20,18
03/05/2023	829.147	-1,33%	19,89	19,605	20,20	19,665
02/05/2023	723.625	-1,14%	20,14	19,565	20,26	19,93
01/05/2023	617.904	-0,35%	20,24	19,90	20,24	20,16
28/04/2023	617.904	-0,35%	20,24	19,90	20,24	20,16
27/04/2023	511.191	1,66%	19,80	19,80	20,23	20,23
26/04/2023	457.770	-1,09%	20,24	19,745	20,26	19,90
25/04/2023	411.813	-0,59%	20,17	19,875	20,28	20,12
24/04/2023	355.568	-0,20%	20,25	20,10	20,46	20,24
21/04/2023	641.165	0,75%	20,00	20,00	20,49	20,28
20/04/2023	646.176	-0,49%	20,15	19,75	20,20	20,13
19/04/2023	593.910	0,75%	20,02	19,98	20,31	20,23
18/04/2023	746.661	-2,43%	20,56	20,03	20,70	20,08
17/04/2023	392.037	-0,48%	20,70	20,58	20,92	20,58
14/04/2023	511.262	-0,43%	20,86	20,61	21,05	20,68
13/04/2023	514.003	0,10%	20,79	20,74	21,06	20,77
12/04/2023	830.751	-0,77%	20,98	20,70	21,17	20,75
11/04/2023	512.204	0,00%	20,85	20,74	21,12	20,91
10/04/2023	390.842	-1,04%	21,11	20,79	21,23	20,91
06/04/2023	390.842	-1,04%	21,11	20,79	21,23	20,91
05/04/2023	467.892	1,29%	20,86	20,79	21,25	21,13
04/04/2023	386.996	0,87%	20,72	20,69	20,93	20,86
03/04/2023	494.605	-1,94%	21,20	20,50	21,25	20,68
31/03/2023	642.219	0,76%	20,85	20,62	21,13	21,09
30/03/2023	540.856	3,41%	20,11	20,11	21,09	20,93
29/03/2023	415.747	1,00%	20,13	19,845	20,30	20,24
28/03/2023	526.325	0,10%	20,03	19,90	20,18	20,04
27/03/2023	415.987	1,42%	19,98	19,635	20,06	20,02
24/03/2023	601.030	-1,79%	19,98	19,51	19,98	19,74
23/03/2023	397.429	0,95%	19,855	19,70	20,12	20,10
22/03/2023	382.524	-0,13%	19,96	19,74	20,00	19,91
21/03/2023	502.696	-0,72%	20,16	19,79	20,16	19,935
20/03/2023	559.689	0,70%	19,915	19,81	20,44	20,08
17/03/2023	2.120.712	-3,16%	20,29	19,645	20,51	19,94
16/03/2023	662.803	1,63%	20,30	19,985	20,69	20,59
15/03/2023	1.322.796	-1,51%	20,54	20,12	20,85	20,26
14/03/2023	890.001	2,08%	20,21	20,08	20,78	20,57
13/03/2023	989.150	0,30%	20,12	19,665	20,43	20,15
10/03/2023	627.935	-0,50%	20,05	20,05	20,26	20,09
09/03/2023	619.053	-0,49%	20,23	19,89	20,24	20,19
08/03/2023	614.759	-0,59%	20,29	20,05	20,42	20,29
07/03/2023	3.183.192	0,59%	20,11	20,04	20,70	20,41
06/03/2023	1.081.807	-3,52%	21,13	20,17	21,25	20,29
03/03/2023	1.071.028	3,24%	21,16	20,86	21,47	21,03
02/03/2023	1.185.220	5,33%	19,295	19,295	20,41	20,37