EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	529.232	-2,67%	20,36	19,66	20,59	20,06
10/10/2022	270.552	-1,76%	20,83	20,50	20,87	20,61
07/10/2022	518.037	-2,65%	21,34	20,98	21,63	20,98
06/10/2022	565.382	-1,82%	22,11	21,33	22,11	21,55
05/10/2022	538.518	-1,35%	22,20	21,82	22,33	21,95
04/10/2022	458.797	2,30%	21,81	21,77	22,38	22,25
03/10/2022	366.763	3,38%	21,09	20,85	21,91	21,75
30/09/2022	762.828	0,57%	20,94	20,71	21,50	21,04
29/09/2022	584.749	-0,95%	21,09	20,77	21,57	20,92
28/09/2022	754.229	-0,80%	20,76	20,73	21,47	21,12
27/09/2022	757.701	-1,57%	21,88	21,29	22,28	21,29
26/09/2022	709.242	-3,95%	22,22	21,57	22,50	21,63
23/09/2022	529.936	-2,17%	22,94	22,02	23,10	22,52
22/09/2022	489.438	-4,92%	23,95	22,87	24,12	23,02
21/09/2022	270.432	3,29%	23,61	23,45	24,28	24,21
20/09/2022	409.773	-1,31%	23,90	23,27	24,22	23,44
19/09/2022	278.361	-2,70%	24,38	23,42	24,65	23,75
16/09/2022	803.582	0,37%	24,20	23,99	24,71	24,41
15/09/2022	434.020	-1,82%	24,77	24,32	25,03	24,32
14/09/2022	495.141	-1,47%	25,16	24,75	25,24	24,77
13/09/2022	573.089	-0,08%	25,43	24,93	25,62	25,14
12/09/2022	255.556	0,16%	25,20	25,03	25,35	25,16
09/09/2022	565.267	-0,24%	25,18	24,78	25,62	25,12
08/09/2022	424.209	2,36%	24,77	24,36	25,32	25,18
07/09/2022	621.473	3,41%	23,62	23,45	25,16	24,60
06/09/2022	372.740	-1,33%	24,11	23,68	24,23	23,79
05/09/2022	424.727	1,26%	23,60	23,39	24,19	24,11
02/09/2022	376.240	-0,87%	24,06	23,41	24,15	23,81
01/09/2022	576.081	-0,62%	24,00	23,58	24,63	24,02
31/08/2022	1.043.196	-1,15%	24,52	24,04	24,81	24,17
30/08/2022	468.200	-1,45%	24,88	24,39	25,05	24,45
29/08/2022	520.941	-4,06%	25,70	24,71	25,74	24,81
26/08/2022	445.695	-2,08%	26,02	25,77	26,30	25,86
25/08/2022	324.245	0,42%	26,41	26,15	26,46	26,41
24/08/2022	497.036	1,35%	25,85	25,80	26,42	26,30
23/08/2022	358.979	-0,88%	26,11	25,69	26,18	25,95
22/08/2022	376.445	0,42%	26,05	25,64	26,18	26,18
19/08/2022	389.125	0,35%	25,97	25,84	26,14	26,07
18/08/2022	357.967	-2,15%	26,43	25,97	26,70	25,98
17/08/2022	477.483	0,49%	26,44	26,29	26,87	26,55
16/08/2022	444.132	1,03%	26,10	26,04	26,59	26,42
15/08/2022	238.321	2,51%	25,53	25,53	26,19	26,15
12/08/2022	616.351	-1,92%	25,95	25,41	26,17	25,51
11/08/2022	553.833	-0,54%	26,20	26,01	26,46	26,01