EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/03/2023	1.100.566	-0,36%	19,55	19,025	19,56	19,34
28/02/2023	2.209.972	-0,69%	19,55	19,17	19,82	19,41
27/02/2023	687.831	-0,76%	19,735	19,545	19,85	19,545
24/02/2023	791.652	1,68%	19,50	19,465	20,11	19,695
23/02/2023	579.850	0,86%	19,23	19,135	19,785	19,37
22/02/2023	902.423	-4,64%	20,29	19,205	20,29	19,205
21/02/2023	617.451	0,50%	19,93	19,92	20,43	20,14
20/02/2023	596.641	0,75%	19,76	19,70	20,10	20,04
17/02/2023	584.644	-0,75%	19,925	19,75	20,11	19,89
16/02/2023	1.186.326	1,93%	19,78	19,67	20,07	20,04
15/02/2023	970.411	1,87%	19,345	19,18	19,66	19,66
14/02/2023	675.478	-2,28%	19,81	19,255	19,885	19,30
13/02/2023	588.586	-1,20%	20,05	19,645	20,05	19,75
10/02/2023	483.756	0,33%	19,80	19,66	20,08	19,99
09/02/2023	601.650	-0,87%	20,13	19,73	20,16	19,925
08/02/2023	539.025	1,26%	20,00	19,75	20,23	20,10
07/02/2023	814.411	-1,64%	20,18	19,71	20,23	19,85
06/02/2023	543.714	0,65%	20,00	19,80	20,18	20,18
03/02/2023	676.425	-2,43%	20,30	19,755	20,32	20,05
02/02/2023	644.227	3,24%	20,04	19,98	20,59	20,55
01/02/2023	576.455	-0,20%	20,10	19,76	20,11	19,905
31/01/2023	672.423	-1,21%	20,10	19,88	20,31	19,945
30/01/2023	463.361	-2,09%	20,53	19,965	20,62	20,19
27/01/2023	475.135	-1,10%	20,70	20,52	21,03	20,62
26/01/2023	670.576	2,26%	20,52	20,50	21,11	20,85
25/01/2023	394.156	0,59%	20,30	20,11	20,56	20,39
24/01/2023	420.966	-1,27%	20,69	20,27	20,69	20,27
23/01/2023	386.794	-0,10%	20,69	20,31	20,84	20,53
20/01/2023	2.045.413	0,69%	20,43	20,24	20,58	20,55
19/01/2023	776.146	-3,91%	21,15	20,41	21,23	20,41
18/01/2023	480.615	-1,21%	21,50	21,12	21,56	21,24
17/01/2023	510.770	-0,23%	21,50	21,03	21,52	21,50
16/01/2023	281.977	-0,51%	21,65	21,41	21,73	21,55
13/01/2023	688.649	-0,51%	21,77	21,49	21,77	21,66
12/01/2023	437.234	0,93%	21,60	21,38	21,84	21,77
11/01/2023	700.069	3,85%	20,76	20,67	21,64	21,57
10/01/2023	679.455	2,42%	20,40	20,30	20,77	20,77
09/01/2023	691.932	0,10%	20,42	20,18	20,58	20,28
06/01/2023	478.005	0,80%	20,12	19,78	20,26	20,26
05/01/2023	687.471	-2,71%	20,79	20,10	20,83	20,10
04/01/2023	539.707	0,39%	20,66	20,59	20,96	20,66
03/01/2023	450.727	-0,82%	20,65	20,50	21,06	20,58
02/01/2023	214.834	0,83%	20,72	20,54	20,85	20,75
30/12/2022	337.019	-1,77%	20,85	20,58	20,89	20,58
29/12/2022	294.257	1,40%	20,69	20,54	20,95	20,95
28/12/2022	277.035	-0,58%	20,68	20,62	20,86	20,66
27/12/2022	282.688	-0,76%	21,17	20,65	21,17	20,78
23/12/2022	240.948	-0,43%	20,92	20,68	21,03	20,94
22/12/2022	433.509	0,14%	20,98	20,89	21,27	21,03
21/12/2022	610.942	-0,33%	21,18	20,72	21,25	21,00
20/12/2022	572.427	-2,14%	21,36	20,90	21,41	21,07
19/12/2022	297.646	0,47%	21,35	21,32	21,65	21,53
16/12/2022	1.314.836	-0,79%	21,56	20,76	21,56	21,43
15/12/2022	616.655	-3,14%	21,95	21,52	22,04	21,60
14/12/2022	577.562	0,86%	22,29	22,05	22,35	22,30
13/12/2022	699.021	0,91%	21,95	21,27	22,91	22,11
12/12/2022	527.716	1,77%	21,47	21,45	22,12	21,91
09/12/2022	393.306	0,66%	21,42	21,10	21,53	21,53
08/12/2022	518.360	-2,20%	21,83	21,39	21,88	21,39
07/12/2022	458.432	-0,46%	21,96	21,87	22,24	21,87
06/12/2022	296.231	-0,72%	22,00	21,96	22,43	21,97
05/12/2022	418.309	0,45%	22,01	22,01	22,39	22,13
02/12/2022	562.787	-2,57%	22,12	21,75	22,51	22,03
01/12/2022	656.019	2,54%	22,25	22,15	22,79	22,61
30/11/2022	2.174.662	1,47%	21,81	21,45	22,05	22,05
29/11/2022	459.634	-1,90%	22,11	21,52	22,20	21,73
28/11/2022	757.826	-1,95%	22,61	21,91	22,61	22,15
25/11/2022	266.031	-1,44%	22,92	22,36	22,93	22,59
24/11/2022	298.573	0,97%	22,73	22,69	23,11	22,92
23/11/2022	450.807	2,21%	22,15	21,96	22,70	22,70
22/11/2022	394.209	-0,58%	22,31	22,06	22,46	22,21
21/11/2022	428.103	0,18%	22,55	22,19	22,68	22,34
18/11/2022	315.848	1,41%	22,09	21,95	22,31	22,30
17/11/2022	420.454	0,09%	21,99	21,76	22,20	21,99
16/11/2022	445.493	-0,45%	22,07	21,94	22,25	21,97
15/11/2022	428.738	0,82%	21,92	21,89	22,29	22,07
14/11/2022	388.088	-0,46%	22,19	21,79	22,19	21,89
11/11/2022	665.959	-3,47%	23,00	21,81	23,18	21,99
10/11/2022	523.563	5,46%	21,59	21,40	22,86	22,78
09/11/2022	273.657	0,33%	21,63	21,19	21,77	21,60
08/11/2022	354.004	1,61%	21,16	21,02	21,54	21,53
07/11/2022	509.237	-0,61%	21,23	21,06	21,46	21,19
04/11/2022	244.293	0,14%	21,33	20,99	21,53	21,32
03/11/2022	385.270	-0,51%	20,76	20,56	21,37	21,29
02/11/2022	667.473	-1,16%	21,72	21,35	21,73	21,40
01/11/2022	470.573	1,60%	21,32	21,30	21,82	21,65
31/10/2022	617.578	0,57%	21,13	20,87	21,34	21,31
28/10/2022	416.972	-2,31%	21,52	21,10	21,63	21,19
27/10/2022	590.030	-0,09%	21,42	20,85	22,03	21,69
26/10/2022	699.386	4,98%	20,75	20,45	21,84	21,71
25/10/2022	508.343	0,83%	20,66	20,19	20,80	20,68
24/10/2022	477.915	3,43%	20,10	20,05	20,66	20,51
21/10/2022	726.282	-1,64%	20,07	19,65	20,11	19,83
20/10/2022	302.081	0,15%	20,08	19,75	20,22	20,16
19/10/2022	575.329	-0,79%	20,36	19,66	20,38	20,13
18/10/2022	767.956	1,10%	20,13	19,89	20,46	20,29
17/10/2022	686.722	2,42%	19,61	19,43	20,12	20,07
14/10/2022	772.435	2,57%	19,64	19,255	19,955	19,595
13/10/2022	608.317	-0,96%	19,03	18,685	19,635	19,105
12/10/2022	808.220	-3,84%	19,995	19,125	19,995	19,29