BiG | O banco que entende os seus valores.

EDP RENOVÁVEIS SA (EDPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/06/2026	636.134	-0,64%	14,17	14,01	14,23	14,03
04/06/2026	741.004	-2,89%	14,49	14,07	14,49	14,12
03/06/2026	907.403	2,04%	14,28	14,24	14,63	14,54
02/06/2026	391.154	0,35%	14,17	14,05	14,29	14,25
01/06/2026	476.245	0,21%	14,17	14,16	14,41	14,20
29/05/2026	3.506.374	0,50%	14,17	14,03	14,28	14,17
28/05/2026	776.089	-0,42%	14,19	14,05	14,30	14,10
27/05/2026	771.276	-2,08%	14,40	14,05	14,41	14,16
26/05/2026	406.739	-0,14%	14,52	14,37	14,57	14,46
25/05/2026	381.087	0,91%	14,49	14,42	14,56	14,48
22/05/2026	876.078	-0,76%	14,46	14,35	14,61	14,35
21/05/2026	722.681	1,90%	14,28	14,19	14,46	14,46
20/05/2026	1.700.884	3,20%	13,68	13,68	14,51	14,19
19/05/2026	709.857	-0,58%	13,90	13,69	14,00	13,75
18/05/2026	885.639	1,77%	13,58	13,40	13,83	13,83
15/05/2026	1.155.074	-4,03%	14,18	13,52	14,18	13,59
14/05/2026	510.636	-0,14%	14,22	14,09	14,22	14,16
13/05/2026	1.121.916	1,00%	14,17	13,91	14,24	14,18
12/05/2026	1.154.265	-3,44%	14,50	13,96	14,58	14,04
11/05/2026	1.268.178	5,09%	14,10	14,04	14,67	14,54
08/05/2026	690.674	0,65%	13,95	13,84	14,03	13,96
07/05/2026	1.253.552	-3,68%	14,58	13,87	14,58	13,87
06/05/2026	1.709.402	1,41%	14,11	13,58	14,65	14,40
05/05/2026	893.149	1,72%	13,96	13,93	14,33	14,20
04/05/2026	693.483	-1,55%	14,27	13,93	14,29	13,96
30/04/2026	1.017.325	2,46%	13,84	13,80	14,25	14,18
29/04/2026	571.849	-2,26%	14,08	13,84	14,14	13,84
28/04/2026	1.156.908	0,57%	14,12	14,06	14,37	14,16
27/04/2026	301.433	4,29%	13,60	13,60	14,14	14,08
24/04/2026	1.379.679	-1,10%	13,69	13,53	13,74	13,53
23/04/2026	559.424	1,11%	13,53	13,43	13,68	13,68
22/04/2026	989.160	0,90%	13,42	13,33	13,75	13,53
21/04/2026	833.961	0,60%	13,29	13,29	13,47	13,41
20/04/2026	754.398	-0,23%	13,40	13,22	13,51	13,33
17/04/2026	1.163.156	-3,19%	13,80	13,29	13,80	13,36
16/04/2026	1.033.592	-2,13%	14,10	13,67	14,16	13,80
15/04/2026	956.875	-0,49%	14,17	14,03	14,23	14,10
14/04/2026	645.860	0,85%	14,15	14,06	14,25	14,17
13/04/2026	920.497	-2,84%	14,45	14,05	14,45	14,05
10/04/2026	1.042.672	1,69%	14,14	14,11	14,46	14,46
09/04/2026	1.018.895	1,14%	14,20	14,13	14,47	14,22
08/04/2026	1.343.139	-0,35%	14,34	13,85	14,36	14,06
07/04/2026	1.146.354	-0,84%	14,35	14,09	14,39	14,11
02/04/2026	1.102.257	2,01%	13,92	13,80	14,23	14,23
01/04/2026	1.219.615	1,90%	14,05	13,86	14,17	13,95
31/03/2026	1.147.797	0,66%	13,58	13,46	13,78	13,69
30/03/2026	1.145.714	3,90%	13,18	13,17	13,60	13,60
27/03/2026	1.108.914	-2,53%	13,53	13,09	13,60	13,09
26/03/2026	797.979	-0,89%	13,55	13,33	13,55	13,43
25/03/2026	1.262.023	4,55%	13,08	12,99	13,55	13,55
24/03/2026	979.296	1,65%	12,83	12,80	13,03	12,96
23/03/2026	1.139.692	-1,54%	12,68	12,47	13,18	12,75
20/03/2026	1.842.677	-1,52%	13,29	12,95	13,53	12,95
19/03/2026	1.313.824	-1,65%	13,25	13,15	13,44	13,15
18/03/2026	1.081.280	-1,98%	13,74	13,26	13,80	13,37
17/03/2026	595.611	2,02%	13,35	13,35	13,69	13,64
16/03/2026	807.294	-1,69%	13,52	13,37	13,61	13,37
13/03/2026	1.187.831	1,34%	13,40	13,17	13,83	13,60
12/03/2026	1.091.379	3,31%	12,94	12,85	13,46	13,42
11/03/2026	1.117.759	0,62%	12,80	12,74	13,15	12,99
10/03/2026	683.671	3,20%	12,85	12,73	12,99	12,91
09/03/2026	727.251	-1,03%	12,27	12,13	12,59	12,51
06/03/2026	1.011.662	-1,71%	12,86	12,53	12,87	12,64
05/03/2026	1.298.961	1,02%	12,85	12,70	13,19	12,86
04/03/2026	920.766	1,27%	12,51	12,51	12,90	12,73
03/03/2026	2.023.982	-6,96%	13,20	12,46	13,20	12,57
02/03/2026	1.267.848	1,12%	13,12	13,10	13,52	13,51
27/02/2026	2.080.530	1,67%	13,20	13,15	13,54	13,36
26/02/2026	1.287.187	-2,67%	13,52	13,05	13,60	13,14
25/02/2026	1.205.671	0,00%	13,58	13,12	13,65	13,50
24/02/2026	1.192.806	2,27%	13,23	13,23	13,62	13,50
23/02/2026	513.689	0,46%	13,16	13,08	13,26	13,20
20/02/2026	839.262	-0,15%	13,20	13,04	13,21	13,14
19/02/2026	986.435	-1,42%	13,35	12,93	13,35	13,16
18/02/2026	756.396	0,23%	13,36	13,33	13,54	13,35
17/02/2026	1.050.574	-0,89%	13,45	13,32	13,68	13,32
16/02/2026	555.263	0,60%	13,40	13,15	13,47	13,44
13/02/2026	788.979	0,30%	13,18	13,08	13,46	13,36
12/02/2026	1.143.909	-0,97%	13,20	12,99	13,54	13,32
11/02/2026	1.295.525	1,13%	13,32	13,24	13,58	13,45
10/02/2026	991.449	0,15%	13,35	13,06	13,39	13,30
09/02/2026	876.269	0,61%	13,20	13,09	13,37	13,28
06/02/2026	834.034	1,54%	12,90	12,90	13,20	13,20
05/02/2026	1.087.849	-0,99%	13,09	12,67	13,11	13,00
04/02/2026	1.101.337	-0,53%	13,18	13,07	13,38	13,13
03/02/2026	2.135.915	3,45%	12,96	12,78	13,20	13,20
02/02/2026	623.685	-0,31%	12,75	12,70	12,99	12,76
30/01/2026	731.611	0,55%	12,72	12,66	12,97	12,80
29/01/2026	1.276.317	-0,39%	12,88	12,73	13,17	12,73
28/01/2026	806.975	-1,31%	13,00	12,70	13,02	12,78
27/01/2026	1.040.436	0,94%	12,86	12,68	12,95	12,95
26/01/2026	773.089	0,23%	12,80	12,72	12,91	12,83
23/01/2026	1.116.450	-1,39%	12,93	12,63	12,96	12,80
22/01/2026	913.518	3,10%	12,76	12,64	12,98	12,98
21/01/2026	869.868	1,37%	12,49	12,44	12,69	12,59
20/01/2026	1.180.110	-1,97%	12,65	12,28	12,65	12,42
19/01/2026	809.625	-3,06%	12,91	12,67	12,93	12,67
16/01/2026	2.535.245	2,51%	12,77	12,68	13,07	13,07
15/01/2026	834.911	-1,01%	12,88	12,65	12,93	12,75
14/01/2026	1.870.156	0,78%	12,86	12,45	13,04	12,88