EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
10/08/2022 |
369.475 |
-1,51%
|
26,55
|
25,96
|
26,64
|
26,15
|
09/08/2022 |
719.624 |
2,63%
|
25,92
|
25,59
|
26,57
|
26,55
|
08/08/2022 |
586.462 |
2,50%
|
25,46
|
25,30
|
25,87
|
25,87
|
05/08/2022 |
547.531 |
1,00%
|
25,20
|
25,00
|
25,79
|
25,24
|
04/08/2022 |
404.847 |
0,52%
|
24,90
|
24,86
|
25,37
|
24,99
|
03/08/2022 |
693.197 |
-3,27%
|
25,67
|
24,70
|
25,95
|
24,86
|
02/08/2022 |
501.043 |
0,59%
|
25,44
|
25,15
|
25,85
|
25,70
|
01/08/2022 |
404.481 |
0,99%
|
25,21
|
25,18
|
25,66
|
25,55
|
29/07/2022 |
962.589 |
0,36%
|
24,85
|
24,83
|
26,18
|
25,30
|
28/07/2022 |
853.098 |
4,65%
|
24,24
|
24,22
|
25,65
|
25,21
|
27/07/2022 |
562.332 |
-0,74%
|
24,27
|
23,91
|
24,60
|
24,09
|
26/07/2022 |
431.528 |
0,79%
|
24,15
|
24,10
|
24,42
|
24,27
|
25/07/2022 |
663.402 |
0,33%
|
23,86
|
23,73
|
24,33
|
24,08
|
22/07/2022 |
575.667 |
3,63%
|
23,21
|
23,12
|
24,02
|
24,00
|
21/07/2022 |
861.171 |
-3,14%
|
23,93
|
23,05
|
23,96
|
23,16
|
20/07/2022 |
545.725 |
-0,04%
|
23,99
|
23,81
|
24,34
|
23,91
|
19/07/2022 |
606.004 |
-1,73%
|
24,26
|
23,85
|
24,64
|
23,92
|
18/07/2022 |
419.651 |
1,25%
|
24,06
|
23,96
|
24,42
|
24,34
|
15/07/2022 |
1.307.798 |
2,30%
|
23,58
|
23,54
|
24,26
|
24,04
|
14/07/2022 |
571.942 |
-3,73%
|
24,54
|
23,38
|
24,54
|
23,50
|
13/07/2022 |
657.543 |
0,49%
|
24,25
|
23,62
|
24,52
|
24,41
|
12/07/2022 |
725.948 |
-1,86%
|
24,75
|
24,13
|
25,37
|
24,29
|
11/07/2022 |
598.160 |
2,06%
|
24,13
|
24,13
|
24,75
|
24,75
|
08/07/2022 |
633.369 |
0,37%
|
23,97
|
23,96
|
24,37
|
24,25
|
07/07/2022 |
771.757 |
1,64%
|
23,87
|
23,28
|
24,16
|
24,16
|
06/07/2022 |
782.757 |
2,55%
|
23,25
|
23,02
|
23,92
|
23,77
|
05/07/2022 |
697.860 |
-0,17%
|
23,31
|
23,14
|
23,81
|
23,18
|
04/07/2022 |
349.414 |
-2,48%
|
23,81
|
23,09
|
23,81
|
23,22
|
01/07/2022 |
847.044 |
5,73%
|
22,39
|
22,30
|
23,81
|
23,81
|
30/06/2022 |
911.113 |
-0,49%
|
22,53
|
22,12
|
22,64
|
22,52
|
29/06/2022 |
464.427 |
-1,31%
|
22,80
|
22,13
|
23,04
|
22,63
|
28/06/2022 |
565.307 |
1,37%
|
22,87
|
22,80
|
23,30
|
22,93
|
27/06/2022 |
454.236 |
-1,01%
|
22,90
|
22,24
|
22,99
|
22,62
|
24/06/2022 |
338.239 |
1,56%
|
22,62
|
22,60
|
22,98
|
22,85
|
23/06/2022 |
458.322 |
3,40%
|
21,69
|
21,51
|
22,50
|
22,50
|
22/06/2022 |
427.834 |
-2,11%
|
22,10
|
21,39
|
22,10
|
21,76
|
21/06/2022 |
590.747 |
-2,07%
|
22,81
|
22,03
|
22,81
|
22,23
|
20/06/2022 |
483.328 |
3,94%
|
21,90
|
21,84
|
22,88
|
22,70
|
17/06/2022 |
1.491.027 |
1,87%
|
21,35
|
21,23
|
21,84
|
21,84
|
16/06/2022 |
844.086 |
-1,65%
|
22,00
|
21,31
|
22,33
|
21,44
|
15/06/2022 |
806.367 |
0,74%
|
21,80
|
21,52
|
22,14
|
21,80
|
14/06/2022 |
737.811 |
-3,74%
|
22,70
|
21,64
|
23,00
|
21,64
|
13/06/2022 |
488.797 |
-1,96%
|
22,84
|
22,44
|
23,10
|
22,48
|
10/06/2022 |
537.541 |
-1,12%
|
23,26
|
22,74
|
23,45
|
22,93
|
09/06/2022 |
573.275 |
-0,64%
|
23,25
|
23,04
|
23,56
|
23,19
|
08/06/2022 |
329.014 |
-1,02%
|
23,58
|
23,22
|
23,73
|
23,34
|
07/06/2022 |
560.429 |
2,03%
|
22,91
|
22,91
|
23,58
|
23,58
|
06/06/2022 |
286.080 |
1,36%
|
22,97
|
22,78
|
23,15
|
23,11
|
03/06/2022 |
297.508 |
0,09%
|
22,95
|
22,65
|
23,22
|
22,80
|
02/06/2022 |
334.678 |
1,07%
|
22,51
|
22,33
|
22,84
|
22,78
|
01/06/2022 |
519.115 |
-1,31%
|
22,82
|
22,43
|
23,04
|
22,54
|
31/05/2022 |
2.564.964 |
-0,44%
|
22,95
|
22,68
|
23,24
|
22,84
|
30/05/2022 |
784.219 |
0,84%
|
22,91
|
22,56
|
23,11
|
22,94
|
27/05/2022 |
768.675 |
-2,65%
|
23,39
|
22,75
|
23,47
|
22,75
|
26/05/2022 |
916.242 |
1,74%
|
23,00
|
22,96
|
23,41
|
23,37
|
25/05/2022 |
727.978 |
-0,13%
|
23,11
|
22,41
|
23,40
|
22,97
|