EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 17/06/2026 |
943.083 |
1,43%
|
13,26
|
13,10
|
13,50
|
13,50
|
| 16/06/2026 |
831.141 |
-1,26%
|
13,44
|
13,25
|
13,50
|
13,31
|
| 15/06/2026 |
713.908 |
-1,10%
|
13,68
|
13,45
|
13,71
|
13,48
|
| 12/06/2026 |
1.660.150 |
-0,73%
|
13,79
|
13,53
|
13,95
|
13,63
|
| 11/06/2026 |
1.267.392 |
2,69%
|
13,63
|
13,61
|
14,01
|
13,73
|
| 10/06/2026 |
1.180.266 |
-3,12%
|
13,80
|
13,34
|
13,82
|
13,37
|
| 09/06/2026 |
630.945 |
-1,50%
|
14,04
|
13,80
|
14,12
|
13,80
|
| 08/06/2026 |
502.370 |
-0,14%
|
13,97
|
13,91
|
14,10
|
14,01
|
| 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
|
