EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
