EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
1.515.720 |
1,63%
|
13,48
|
13,39
|
13,83
|
13,69
|
| 04/11/2026 |
2.883.872 |
3,22%
|
13,53
|
13,38
|
13,77
|
13,47
|
| 03/11/2026 |
1.575.289 |
3,82%
|
12,51
|
12,51
|
13,05
|
13,05
|
| 02/11/2026 |
522.688 |
0,56%
|
12,42
|
12,34
|
12,62
|
12,57
|
| 30/10/2026 |
1.017.428 |
-1,03%
|
12,63
|
12,43
|
12,63
|
12,50
|
| 29/10/2026 |
514.440 |
0,72%
|
12,56
|
12,52
|
12,70
|
12,63
|
| 28/10/2026 |
698.433 |
-0,24%
|
12,57
|
12,44
|
12,58
|
12,54
|
| 27/10/2026 |
861.867 |
3,37%
|
12,14
|
12,12
|
12,57
|
12,57
|
| 26/10/2026 |
742.835 |
2,88%
|
11,85
|
11,85
|
12,16
|
12,16
|
| 23/10/2026 |
866.076 |
-0,34%
|
11,90
|
11,76
|
12,14
|
11,82
|
| 22/10/2026 |
1.320.040 |
-1,90%
|
12,02
|
11,86
|
12,13
|
11,86
|
| 21/10/2026 |
1.070.255 |
1,17%
|
12,00
|
11,91
|
12,16
|
12,09
|
| 20/10/2026 |
924.565 |
-1,32%
|
12,16
|
11,95
|
12,18
|
11,95
|
| 19/10/2026 |
1.097.384 |
-3,43%
|
12,54
|
12,11
|
12,54
|
12,11
|
| 16/10/2026 |
968.335 |
2,70%
|
12,30
|
12,28
|
12,54
|
12,54
|
| 15/10/2026 |
1.290.151 |
-2,32%
|
12,46
|
12,09
|
12,48
|
12,21
|
| 14/10/2026 |
1.281.384 |
-0,56%
|
12,58
|
12,49
|
12,75
|
12,50
|
| 13/10/2026 |
871.340 |
0,88%
|
12,48
|
12,38
|
12,68
|
12,57
|
| 12/10/2026 |
668.972 |
1,14%
|
12,42
|
12,35
|
12,47
|
12,46
|
| 09/10/2026 |
518.913 |
1,23%
|
12,30
|
12,28
|
12,42
|
12,32
|
| 08/10/2026 |
665.117 |
-1,86%
|
12,30
|
12,17
|
12,38
|
12,17
|
| 07/10/2026 |
794.874 |
-1,20%
|
12,50
|
12,29
|
12,55
|
12,40
|
| 06/10/2026 |
1.168.211 |
1,78%
|
12,43
|
12,38
|
12,61
|
12,55
|
| 05/10/2026 |
1.093.071 |
-3,45%
|
12,69
|
12,33
|
12,75
|
12,33
|
| 02/10/2026 |
1.019.234 |
1,59%
|
12,60
|
12,59
|
12,88
|
12,77
|
| 01/10/2026 |
1.045.321 |
-2,33%
|
12,81
|
12,50
|
12,81
|
12,57
|
| 30/09/2026 |
1.341.676 |
0,78%
|
12,84
|
12,80
|
13,03
|
12,87
|
| 29/09/2026 |
759.286 |
0,00%
|
12,78
|
12,71
|
12,94
|
12,77
|
| 28/09/2026 |
852.100 |
-1,69%
|
13,04
|
12,77
|
13,04
|
12,77
|
| 25/09/2026 |
788.165 |
0,70%
|
12,92
|
12,92
|
13,12
|
12,99
|
| 24/09/2026 |
1.206.945 |
-0,69%
|
12,93
|
12,84
|
13,05
|
12,90
|
| 23/09/2026 |
784.971 |
-1,74%
|
13,15
|
12,93
|
13,25
|
12,99
|
| 22/09/2026 |
1.065.734 |
2,96%
|
12,86
|
12,86
|
13,23
|
13,22
|
| 21/09/2026 |
926.954 |
1,10%
|
12,78
|
12,68
|
12,94
|
12,84
|
| 18/09/2026 |
1.424.350 |
-0,70%
|
12,75
|
12,70
|
12,84
|
12,70
|
| 17/09/2026 |
1.066.475 |
2,16%
|
12,56
|
12,48
|
12,80
|
12,79
|
| 16/09/2026 |
1.119.603 |
1,95%
|
12,31
|
12,26
|
12,52
|
12,52
|
| 15/09/2026 |
1.315.109 |
0,25%
|
12,22
|
12,04
|
12,41
|
12,28
|
| 14/09/2026 |
2.052.644 |
-5,91%
|
12,76
|
12,11
|
12,83
|
12,25
|
| 11/09/2026 |
1.174.910 |
-0,76%
|
13,07
|
12,91
|
13,09
|
13,02
|
| 10/09/2026 |
1.213.086 |
-0,15%
|
13,14
|
13,00
|
13,34
|
13,12
|
| 09/09/2026 |
1.192.523 |
-0,38%
|
13,20
|
13,04
|
13,44
|
13,14
|
| 08/09/2026 |
1.299.088 |
-1,71%
|
13,39
|
13,19
|
13,46
|
13,19
|
| 07/09/2026 |
768.427 |
2,13%
|
13,14
|
13,12
|
13,45
|
13,42
|
| 04/09/2026 |
715.269 |
-0,46%
|
13,19
|
13,06
|
13,31
|
13,14
|
| 03/09/2026 |
1.103.608 |
-1,05%
|
13,37
|
13,16
|
13,51
|
13,20
|
| 02/09/2026 |
1.574.570 |
-3,12%
|
13,72
|
13,34
|
13,77
|
13,34
|
| 01/09/2026 |
1.061.408 |
0,81%
|
13,79
|
13,67
|
14,06
|
13,77
|
| 31/08/2026 |
1.195.526 |
-1,23%
|
13,83
|
13,66
|
13,95
|
13,66
|
| 28/08/2026 |
756.464 |
0,73%
|
13,74
|
13,73
|
14,03
|
13,83
|
| 27/08/2026 |
568.334 |
-0,58%
|
13,76
|
13,62
|
13,91
|
13,73
|
| 26/08/2026 |
652.203 |
0,29%
|
13,85
|
13,69
|
13,92
|
13,81
|
| 25/08/2026 |
585.540 |
2,00%
|
13,60
|
13,57
|
13,86
|
13,77
|
| 24/08/2026 |
637.263 |
0,22%
|
13,45
|
13,40
|
13,64
|
13,50
|
| 21/08/2026 |
574.669 |
-0,59%
|
13,58
|
13,47
|
13,79
|
13,47
|
| 20/08/2026 |
460.938 |
1,04%
|
13,50
|
13,43
|
13,58
|
13,55
|
| 19/08/2026 |
569.012 |
-1,18%
|
13,64
|
13,39
|
13,66
|
13,41
|
| 18/08/2026 |
722.518 |
-0,15%
|
13,52
|
13,52
|
13,85
|
13,57
|
| 17/08/2026 |
446.498 |
0,00%
|
13,63
|
13,52
|
13,69
|
13,59
|
| 14/08/2026 |
660.685 |
-1,81%
|
13,84
|
13,56
|
13,84
|
13,59
|
| 13/08/2026 |
498.646 |
-0,22%
|
13,88
|
13,77
|
13,92
|
13,84
|
| 12/08/2026 |
1.062.221 |
2,67%
|
13,60
|
13,59
|
14,00
|
13,87
|
| 11/08/2026 |
1.403.569 |
2,19%
|
13,37
|
13,33
|
13,53
|
13,51
|
| 10/08/2026 |
511.180 |
-0,97%
|
13,34
|
13,22
|
13,49
|
13,22
|
| 07/08/2026 |
450.823 |
-0,52%
|
13,42
|
13,16
|
13,43
|
13,35
|
| 06/08/2026 |
495.931 |
1,51%
|
13,28
|
13,24
|
13,42
|
13,42
|
| 05/08/2026 |
795.178 |
-1,78%
|
13,47
|
13,21
|
13,60
|
13,22
|
| 04/08/2026 |
684.840 |
-0,44%
|
13,60
|
13,35
|
13,69
|
13,46
|
| 03/08/2026 |
729.187 |
0,52%
|
13,45
|
13,27
|
13,53
|
13,52
|
| 31/07/2026 |
849.045 |
0,00%
|
13,53
|
13,33
|
13,71
|
13,45
|
| 30/07/2026 |
1.024.163 |
0,67%
|
13,30
|
13,10
|
13,59
|
13,45
|
| 29/07/2026 |
1.946.739 |
-3,54%
|
13,83
|
13,26
|
14,12
|
13,36
|
| 28/07/2026 |
855.257 |
0,22%
|
13,95
|
13,84
|
14,25
|
13,85
|
| 27/07/2026 |
804.991 |
-2,81%
|
14,20
|
13,79
|
14,20
|
13,82
|
| 24/07/2026 |
733.010 |
0,64%
|
14,09
|
13,99
|
14,24
|
14,22
|
| 23/07/2026 |
663.511 |
-0,14%
|
14,09
|
14,02
|
14,29
|
14,13
|
| 22/07/2026 |
1.021.845 |
1,07%
|
14,08
|
13,99
|
14,33
|
14,15
|
| 21/07/2026 |
480.279 |
0,58%
|
13,90
|
13,89
|
14,09
|
14,00
|
| 20/07/2026 |
679.304 |
0,72%
|
13,85
|
13,85
|
14,14
|
13,92
|
| 17/07/2026 |
1.647.099 |
-0,15%
|
13,70
|
13,67
|
13,95
|
13,82
|
| 16/07/2026 |
660.710 |
-1,50%
|
14,01
|
13,67
|
14,05
|
13,84
|
| 15/07/2026 |
584.875 |
0,50%
|
14,04
|
13,82
|
14,21
|
14,05
|
| 14/07/2026 |
849.946 |
0,79%
|
13,83
|
13,79
|
14,09
|
13,98
|
| 13/07/2026 |
454.313 |
0,87%
|
13,70
|
13,69
|
13,87
|
13,87
|
| 10/07/2026 |
568.445 |
0,00%
|
13,65
|
13,56
|
13,75
|
13,75
|
| 09/07/2026 |
481.947 |
-0,07%
|
13,88
|
13,66
|
13,88
|
13,75
|
| 08/07/2026 |
836.863 |
-2,55%
|
14,18
|
13,72
|
14,20
|
13,76
|
| 07/07/2026 |
797.108 |
-1,19%
|
14,18
|
13,97
|
14,29
|
14,12
|
| 06/07/2026 |
577.446 |
-0,56%
|
14,32
|
14,09
|
14,37
|
14,29
|
| 03/07/2026 |
558.606 |
2,21%
|
14,22
|
14,22
|
14,47
|
14,37
|
| 02/07/2026 |
730.554 |
-1,06%
|
14,10
|
14,00
|
14,28
|
14,06
|
| 01/07/2026 |
1.111.065 |
0,28%
|
14,25
|
13,94
|
14,43
|
14,21
|
| 30/06/2026 |
1.742.059 |
2,91%
|
13,90
|
13,88
|
14,17
|
14,17
|
| 29/06/2026 |
550.525 |
1,55%
|
13,61
|
13,61
|
13,92
|
13,77
|
| 26/06/2026 |
895.144 |
-0,81%
|
13,60
|
13,49
|
13,71
|
13,56
|
| 25/06/2026 |
1.011.069 |
2,86%
|
13,29
|
13,27
|
13,83
|
13,67
|
| 24/06/2026 |
964.339 |
-1,92%
|
13,62
|
13,27
|
13,62
|
13,29
|
| 23/06/2026 |
1.130.677 |
-3,01%
|
13,88
|
13,55
|
13,90
|
13,55
|
| 19/06/2026 |
2.992.951 |
1,11%
|
13,46
|
13,34
|
13,97
|
13,97
|
| 18/06/2026 |
1.735.989 |
0,15%
|
13,46
|
13,16
|
13,55
|
13,52
|
