EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/08/2025 |
1.875.831 |
-2,61%
|
9,75
|
9,52
|
9,885
|
9,72
|
| 08/08/2025 |
978.979 |
-0,70%
|
10,05
|
9,98
|
10,24
|
9,98
|
| 07/08/2025 |
745.445 |
-0,89%
|
10,14
|
10,04
|
10,16
|
10,05
|
| 06/08/2025 |
1.256.894 |
-0,49%
|
10,21
|
10,14
|
10,26
|
10,14
|
| 05/08/2025 |
999.674 |
-1,16%
|
10,37
|
10,14
|
10,37
|
10,19
|
| 04/08/2025 |
866.080 |
-0,29%
|
10,33
|
10,24
|
10,38
|
10,31
|
| 01/08/2025 |
850.883 |
0,39%
|
10,32
|
10,16
|
10,36
|
10,34
|
| 31/07/2025 |
1.287.176 |
0,29%
|
10,06
|
10,06
|
10,45
|
10,30
|
| 30/07/2025 |
1.590.800 |
0,79%
|
10,19
|
10,17
|
10,53
|
10,27
|
| 29/07/2025 |
1.430.158 |
-1,07%
|
10,27
|
10,10
|
10,29
|
10,19
|
| 28/07/2025 |
692.930 |
-0,29%
|
10,47
|
10,28
|
10,47
|
10,30
|
| 25/07/2025 |
712.530 |
1,08%
|
10,23
|
10,18
|
10,37
|
10,33
|
| 24/07/2025 |
1.016.811 |
-0,97%
|
10,35
|
10,12
|
10,36
|
10,22
|
| 23/07/2025 |
1.185.082 |
-2,18%
|
10,54
|
10,28
|
10,56
|
10,32
|
| 22/07/2025 |
1.278.131 |
3,74%
|
10,18
|
10,14
|
10,59
|
10,55
|
| 21/07/2025 |
1.211.851 |
1,60%
|
10,03
|
9,975
|
10,17
|
10,17
|
| 18/07/2025 |
1.452.593 |
-0,69%
|
10,10
|
10,00
|
10,26
|
10,01
|
| 17/07/2025 |
1.436.082 |
-0,69%
|
10,16
|
10,08
|
10,23
|
10,08
|
| 16/07/2025 |
1.195.977 |
-1,07%
|
10,27
|
10,15
|
10,33
|
10,15
|
| 15/07/2025 |
1.554.803 |
0,79%
|
10,24
|
10,24
|
10,54
|
10,26
|
| 14/07/2025 |
532.774 |
-0,29%
|
10,13
|
10,13
|
10,25
|
10,18
|
| 11/07/2025 |
492.915 |
0,30%
|
10,15
|
10,13
|
10,22
|
10,21
|
| 10/07/2025 |
686.429 |
-0,68%
|
10,24
|
10,15
|
10,30
|
10,18
|
| 09/07/2025 |
717.664 |
1,99%
|
10,17
|
10,07
|
10,28
|
10,25
|
| 08/07/2025 |
1.312.223 |
-1,57%
|
10,18
|
10,01
|
10,19
|
10,05
|
| 07/07/2025 |
1.590.527 |
-2,67%
|
10,46
|
10,09
|
10,46
|
10,21
|
| 04/07/2025 |
1.507.049 |
1,65%
|
10,30
|
10,23
|
10,61
|
10,49
|
| 03/07/2025 |
2.418.200 |
3,20%
|
10,07
|
9,995
|
10,39
|
10,32
|
| 02/07/2025 |
1.675.402 |
1,94%
|
9,93
|
9,835
|
10,20
|
10,00
|
| 01/07/2025 |
1.572.878 |
3,54%
|
9,52
|
9,50
|
9,83
|
9,81
|
| 30/06/2025 |
2.453.165 |
-4,29%
|
9,60
|
9,385
|
9,745
|
9,475
|
| 27/06/2025 |
1.050.614 |
1,43%
|
9,78
|
9,745
|
9,945
|
9,90
|
| 26/06/2025 |
1.023.536 |
0,52%
|
9,85
|
9,66
|
9,88
|
9,76
|
| 25/06/2025 |
1.309.774 |
-0,61%
|
9,73
|
9,71
|
9,96
|
9,71
|
| 24/06/2025 |
1.382.716 |
0,72%
|
9,76
|
9,67
|
9,885
|
9,77
|
| 23/06/2025 |
936.117 |
-1,02%
|
9,70
|
9,48
|
9,79
|
9,70
|
| 20/06/2025 |
2.117.580 |
1,19%
|
9,705
|
9,66
|
9,935
|
9,80
|
| 19/06/2025 |
603.212 |
1,36%
|
9,50
|
9,46
|
9,69
|
9,685
|
| 18/06/2025 |
914.140 |
-0,26%
|
9,555
|
9,43
|
9,645
|
9,555
|
| 17/06/2025 |
1.399.976 |
-2,05%
|
9,68
|
9,525
|
9,755
|
9,58
|
| 16/06/2025 |
1.242.201 |
2,95%
|
9,47
|
9,465
|
9,80
|
9,78
|
| 13/06/2025 |
1.402.865 |
-2,31%
|
9,58
|
9,50
|
9,71
|
9,50
|
| 12/06/2025 |
1.291.029 |
1,20%
|
9,835
|
9,58
|
9,895
|
9,725
|
| 11/06/2025 |
1.596.082 |
1,26%
|
9,50
|
9,375
|
9,61
|
9,61
|
| 10/06/2025 |
1.340.911 |
2,21%
|
9,29
|
9,28
|
9,56
|
9,49
|
| 09/06/2025 |
881.379 |
1,37%
|
9,16
|
9,085
|
9,285
|
9,285
|
| 06/06/2025 |
1.146.731 |
1,78%
|
9,09
|
9,01
|
9,35
|
9,16
|
| 05/06/2025 |
926.921 |
-2,76%
|
9,285
|
8,995
|
9,285
|
9,00
|
| 04/06/2025 |
1.797.100 |
1,87%
|
9,105
|
9,035
|
9,33
|
9,255
|
| 03/06/2025 |
1.464.944 |
1,79%
|
8,985
|
8,915
|
9,17
|
9,085
|
| 02/06/2025 |
1.187.173 |
0,96%
|
8,815
|
8,65
|
8,94
|
8,925
|
| 30/05/2025 |
4.694.692 |
2,67%
|
8,635
|
8,635
|
8,84
|
8,84
|
| 29/05/2025 |
646.175 |
0,18%
|
8,61
|
8,605
|
8,725
|
8,61
|
| 28/05/2025 |
924.004 |
-0,69%
|
8,66
|
8,585
|
8,75
|
8,595
|
| 27/05/2025 |
1.219.563 |
-0,69%
|
8,75
|
8,62
|
8,81
|
8,655
|
| 26/05/2025 |
667.938 |
0,99%
|
8,695
|
8,625
|
8,76
|
8,715
|
| 23/05/2025 |
2.355.969 |
0,94%
|
8,57
|
8,525
|
8,79
|
8,63
|
| 22/05/2025 |
3.204.983 |
-5,26%
|
8,70
|
8,55
|
8,905
|
8,55
|
| 21/05/2025 |
1.642.545 |
-2,49%
|
9,255
|
8,975
|
9,29
|
9,025
|
| 20/05/2025 |
1.733.123 |
4,11%
|
9,10
|
9,065
|
9,40
|
9,255
|
| 19/05/2025 |
1.729.662 |
-2,68%
|
9,09
|
8,685
|
9,145
|
8,89
|
| 16/05/2025 |
1.133.700 |
0,27%
|
9,28
|
9,135
|
9,32
|
9,135
|
| 15/05/2025 |
1.529.816 |
-0,33%
|
9,14
|
8,77
|
9,225
|
9,11
|
| 14/05/2025 |
1.830.260 |
-2,04%
|
9,375
|
9,06
|
9,425
|
9,14
|
| 13/05/2025 |
3.200.522 |
7,49%
|
9,20
|
9,16
|
9,665
|
9,33
|
| 12/05/2025 |
2.446.805 |
5,47%
|
8,28
|
8,065
|
8,70
|
8,68
|
| 09/05/2025 |
1.601.044 |
1,61%
|
8,25
|
8,195
|
8,445
|
8,23
|
| 08/05/2025 |
1.409.282 |
0,25%
|
8,10
|
7,915
|
8,205
|
8,10
|
| 07/05/2025 |
2.515.751 |
-2,83%
|
8,28
|
8,08
|
8,455
|
8,08
|
| 06/05/2025 |
1.441.626 |
-0,66%
|
8,39
|
8,245
|
8,425
|
8,315
|
| 05/05/2025 |
808.216 |
2,64%
|
8,175
|
8,125
|
8,47
|
8,37
|
| 02/05/2025 |
1.430.803 |
-1,21%
|
8,295
|
8,015
|
8,32
|
8,155
|
| 30/04/2025 |
1.258.235 |
1,41%
|
8,15
|
8,13
|
8,35
|
8,255
|
| 29/04/2025 |
740.479 |
1,18%
|
8,05
|
8,05
|
8,27
|
8,14
|
| 28/04/2025 |
860.679 |
-0,99%
|
8,145
|
7,96
|
8,22
|
8,045
|
| 25/04/2025 |
1.612.345 |
2,27%
|
7,94
|
7,91
|
8,235
|
8,125
|
| 24/04/2025 |
1.198.940 |
0,70%
|
7,895
|
7,88
|
8,08
|
7,945
|
| 23/04/2025 |
1.247.991 |
0,64%
|
7,925
|
7,80
|
8,005
|
7,89
|
| 22/04/2025 |
1.088.470 |
2,62%
|
7,63
|
7,505
|
7,84
|
7,84
|
| 17/04/2025 |
812.189 |
-0,46%
|
7,645
|
7,555
|
7,685
|
7,64
|
| 16/04/2025 |
865.341 |
2,74%
|
7,525
|
7,455
|
7,705
|
7,675
|
| 15/04/2025 |
952.628 |
2,37%
|
7,385
|
7,375
|
7,595
|
7,47
|
| 14/04/2025 |
1.345.157 |
-1,07%
|
7,595
|
7,34
|
7,595
|
7,38
|
| 11/04/2025 |
1.823.381 |
5,00%
|
7,295
|
7,25
|
7,545
|
7,46
|
| 10/04/2025 |
897.081 |
2,38%
|
7,49
|
7,105
|
7,51
|
7,105
|
| 09/04/2025 |
1.318.484 |
-3,81%
|
7,075
|
6,81
|
7,075
|
6,94
|
| 08/04/2025 |
1.674.668 |
4,79%
|
6,955
|
6,78
|
7,31
|
7,215
|
| 07/04/2025 |
2.824.181 |
-6,52%
|
7,08
|
6,71
|
7,20
|
6,885
|
| 04/04/2025 |
2.597.984 |
-9,58%
|
8,13
|
7,235
|
8,30
|
7,365
|
| 03/04/2025 |
3.267.284 |
5,10%
|
7,74
|
7,74
|
8,305
|
8,145
|
| 02/04/2025 |
1.192.798 |
-0,77%
|
7,625
|
7,61
|
7,785
|
7,75
|
| 01/04/2025 |
1.332.467 |
1,30%
|
7,76
|
7,645
|
7,81
|
7,81
|
| 31/03/2025 |
1.646.228 |
-3,20%
|
8,025
|
7,66
|
8,10
|
7,71
|
| 28/03/2025 |
1.317.919 |
0,76%
|
7,905
|
7,905
|
8,20
|
7,965
|
| 27/03/2025 |
1.349.082 |
-0,32%
|
7,875
|
7,815
|
8,00
|
7,905
|
| 26/03/2025 |
1.539.775 |
0,32%
|
7,90
|
7,815
|
7,975
|
7,93
|
| 25/03/2025 |
1.373.971 |
-0,94%
|
7,98
|
7,885
|
8,135
|
7,905
|
| 24/03/2025 |
1.051.978 |
-2,51%
|
8,19
|
7,975
|
8,35
|
7,98
|
| 21/03/2025 |
2.822.121 |
-2,09%
|
8,35
|
8,18
|
8,40
|
8,185
|
| 20/03/2025 |
1.140.104 |
1,58%
|
8,25
|
8,245
|
8,43
|
8,36
|
