EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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