EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10-05-2024 |
0 |
2,13%
|
3,616
|
3,589
|
3,719
|
3,699
|
| 09-05-2024 |
13.740.476 |
2,13%
|
3,616
|
3,589
|
3,719
|
3,699
|
| 08-05-2024 |
12.639.653 |
1,29%
|
3,57
|
3,565
|
3,635
|
3,622
|
| 07-05-2024 |
9.855.799 |
1,94%
|
3,519
|
3,519
|
3,587
|
3,576
|
| 06-05-2024 |
7.356.163 |
0,95%
|
3,517
|
3,484
|
3,535
|
3,508
|
| 03-05-2024 |
10.810.728 |
0,99%
|
3,647
|
3,628
|
3,78
|
3,67
|
| 02-05-2024 |
9.964.920 |
3,06%
|
3,555
|
3,549
|
3,641
|
3,634
|
| 01-05-2024 |
0 |
-1,56%
|
3,60
|
3,513
|
3,615
|
3,526
|
| 30-04-2024 |
9.881.113 |
-1,56%
|
3,60
|
3,513
|
3,615
|
3,526
|
| 29-04-2024 |
7.188.500 |
1,68%
|
3,525
|
3,525
|
3,601
|
3,582
|
| 26-04-2024 |
9.964.673 |
0,83%
|
3,517
|
3,509
|
3,555
|
3,523
|
| 25-04-2024 |
9.927.080 |
-0,88%
|
3,519
|
3,488
|
3,571
|
3,494
|
| 24-04-2024 |
11.207.465 |
-1,29%
|
3,56
|
3,503
|
3,569
|
3,525
|
| 23-04-2024 |
13.663.636 |
-0,20%
|
3,58
|
3,517
|
3,604
|
3,571
|
| 22-04-2024 |
9.020.095 |
-0,80%
|
3,627
|
3,544
|
3,65
|
3,578
|
| 19-04-2024 |
20.989.085 |
-0,96%
|
3,645
|
3,599
|
3,678
|
3,607
|
| 18-04-2024 |
10.264.430 |
1,36%
|
3,611
|
3,598
|
3,689
|
3,642
|
| 17-04-2024 |
10.056.245 |
-0,25%
|
3,595
|
3,514
|
3,604
|
3,593
|
| 16-04-2024 |
10.033.133 |
0,87%
|
3,577
|
3,55
|
3,651
|
3,602
|
| 15-04-2024 |
8.400.948 |
-1,22%
|
3,625
|
3,559
|
3,641
|
3,571
|
| 12-04-2024 |
10.195.887 |
2,09%
|
3,565
|
3,55
|
3,653
|
3,615
|
| 11-04-2024 |
9.249.539 |
1,17%
|
3,49
|
3,483
|
3,605
|
3,541
|
| 10-04-2024 |
10.373.451 |
-1,46%
|
3,568
|
3,451
|
3,619
|
3,50
|
| 09-04-2024 |
9.216.789 |
2,28%
|
3,475
|
3,446
|
3,566
|
3,552
|
| 08-04-2024 |
6.572.903 |
-0,49%
|
3,49
|
3,472
|
3,531
|
3,473
|
| 05-04-2024 |
8.120.829 |
-2,41%
|
3,564
|
3,486
|
3,592
|
3,49
|
| 04-04-2024 |
9.831.300 |
0,56%
|
3,568
|
3,543
|
3,627
|
3,576
|
| 03-04-2024 |
9.355.283 |
-1,28%
|
3,60
|
3,536
|
3,604
|
3,556
|
| 02-04-2024 |
8.589.005 |
-0,22%
|
3,588
|
3,56
|
3,633
|
3,602
|
| 01-04-2024 |
0 |
-0,28%
|
3,644
|
3,581
|
3,65
|
3,61
|
| 28-03-2024 |
7.733.386 |
-0,28%
|
3,644
|
3,581
|
3,65
|
3,61
|
| 27-03-2024 |
8.146.563 |
2,49%
|
3,527
|
3,495
|
3,63
|
3,62
|
| 26-03-2024 |
7.352.925 |
-0,56%
|
3,54
|
3,486
|
3,546
|
3,532
|
| 25-03-2024 |
5.397.964 |
-1,39%
|
3,609
|
3,544
|
3,617
|
3,552
|
| 22-03-2024 |
10.211.602 |
4,07%
|
3,464
|
3,455
|
3,607
|
3,602
|
| 21-03-2024 |
9.361.790 |
-0,72%
|
3,509
|
3,452
|
3,551
|
3,461
|
| 20-03-2024 |
9.331.492 |
0,35%
|
3,49
|
3,47
|
3,518
|
3,486
|
| 19-03-2024 |
14.609.514 |
-3,82%
|
3,605
|
3,456
|
3,605
|
3,474
|
| 18-03-2024 |
6.462.854 |
-0,08%
|
3,617
|
3,559
|
3,635
|
3,612
|
| 15-03-2024 |
24.537.221 |
-0,63%
|
3,647
|
3,601
|
3,669
|
3,615
|
| 14-03-2024 |
8.539.637 |
0,17%
|
3,632
|
3,617
|
3,752
|
3,638
|
| 13-03-2024 |
9.081.290 |
-1,33%
|
3,717
|
3,629
|
3,728
|
3,632
|
| 12-03-2024 |
11.893.753 |
-3,08%
|
3,787
|
3,681
|
3,816
|
3,681
|
| 11-03-2024 |
5.904.276 |
0,03%
|
3,80
|
3,77
|
3,862
|
3,798
|
| 08-03-2024 |
9.548.436 |
-1,56%
|
3,864
|
3,791
|
3,87
|
3,797
|
| 07-03-2024 |
12.273.504 |
1,31%
|
3,775
|
3,76
|
3,942
|
3,857
|
| 06-03-2024 |
17.545.147 |
0,98%
|
3,765
|
3,751
|
3,895
|
3,807
|
| 05-03-2024 |
9.652.654 |
2,95%
|
3,67
|
3,649
|
3,787
|
3,77
|
| 04-03-2024 |
6.720.549 |
-0,60%
|
3,697
|
3,626
|
3,721
|
3,662
|
| 01-03-2024 |
10.135.719 |
0,14%
|
3,71
|
3,648
|
3,799
|
3,684
|
| 29-02-2024 |
10.563.695 |
0,91%
|
3,678
|
3,641
|
3,705
|
3,679
|
| 28-02-2024 |
13.391.756 |
-2,46%
|
3,707
|
3,618
|
3,748
|
3,646
|
| 27-02-2024 |
8.044.260 |
1,85%
|
3,65
|
3,649
|
3,738
|
3,738
|
| 26-02-2024 |
6.680.422 |
-1,42%
|
3,72
|
3,655
|
3,726
|
3,67
|
| 23-02-2024 |
6.316.388 |
0,05%
|
3,738
|
3,68
|
3,747
|
3,723
|
| 22-02-2024 |
5.554.887 |
-1,35%
|
3,79
|
3,72
|
3,792
|
3,721
|
| 21-02-2024 |
5.046.931 |
0,53%
|
3,731
|
3,731
|
3,773
|
3,772
|
| 20-02-2024 |
7.547.796 |
-0,05%
|
3,75
|
3,718
|
3,78
|
3,752
|
| 19-02-2024 |
6.968.090 |
-0,37%
|
3,785
|
3,734
|
3,85
|
3,754
|
| 16-02-2024 |
7.689.427 |
-1,44%
|
3,83
|
3,724
|
3,841
|
3,768
|
| 15-02-2024 |
7.615.281 |
1,81%
|
3,77
|
3,749
|
3,836
|
3,823
|
| 14-02-2024 |
6.028.709 |
-0,64%
|
3,786
|
3,732
|
3,796
|
3,755
|
| 13-02-2024 |
7.119.664 |
-1,28%
|
3,836
|
3,77
|
3,876
|
3,779
|
| 12-02-2024 |
6.413.432 |
1,43%
|
3,787
|
3,774
|
3,868
|
3,828
|
| 09-02-2024 |
7.772.616 |
-0,89%
|
3,821
|
3,747
|
3,826
|
3,774
|
| 08-02-2024 |
7.438.604 |
-2,48%
|
3,91
|
3,803
|
3,933
|
3,808
|
| 07-02-2024 |
7.029.286 |
-0,79%
|
3,961
|
3,895
|
4,02
|
3,905
|
| 06-02-2024 |
9.614.688 |
-2,38%
|
4,01
|
3,901
|
4,013
|
3,936
|
| 05-02-2024 |
5.704.664 |
-0,49%
|
4,059
|
4,007
|
4,116
|
4,032
|
| 02-02-2024 |
4.626.679 |
-1,58%
|
4,162
|
4,04
|
4,185
|
4,052
|
| 01-02-2024 |
3.980.054 |
-0,60%
|
4,114
|
4,10
|
4,146
|
4,117
|
| 31-01-2024 |
11.722.691 |
3,52%
|
4,004
|
3,982
|
4,171
|
4,142
|
| 30-01-2024 |
6.034.015 |
0,35%
|
4,003
|
3,984
|
4,031
|
4,001
|
| 29-01-2024 |
7.784.038 |
-1,85%
|
4,077
|
3,96
|
4,08
|
3,987
|
| 26-01-2024 |
10.028.699 |
-3,42%
|
4,22
|
4,008
|
4,239
|
4,062
|
| 25-01-2024 |
4.371.111 |
-0,78%
|
4,241
|
4,193
|
4,267
|
4,206
|
| 24-01-2024 |
4.425.687 |
0,05%
|
4,26
|
4,231
|
4,292
|
4,239
|
| 23-01-2024 |
4.634.935 |
-0,87%
|
4,268
|
4,202
|
4,285
|
4,237
|
| 22-01-2024 |
4.179.073 |
-0,37%
|
4,282
|
4,21
|
4,299
|
4,274
|
| 19-01-2024 |
13.163.226 |
2,19%
|
4,21
|
4,186
|
4,304
|
4,29
|
| 18-01-2024 |
6.510.706 |
-1,59%
|
4,26
|
4,194
|
4,26
|
4,198
|
| 17-01-2024 |
7.495.416 |
-2,67%
|
4,329
|
4,205
|
4,329
|
4,266
|
| 16-01-2024 |
5.113.091 |
-2,25%
|
4,471
|
4,364
|
4,471
|
4,383
|
| 15-01-2024 |
4.795.309 |
-1,08%
|
4,503
|
4,439
|
4,549
|
4,484
|
| 12-01-2024 |
5.539.620 |
-0,55%
|
4,519
|
4,458
|
4,555
|
4,533
|
| 11-01-2024 |
8.030.178 |
-0,44%
|
4,586
|
4,529
|
4,609
|
4,558
|
| 10-01-2024 |
5.214.412 |
-0,04%
|
4,57
|
4,535
|
4,591
|
4,578
|
| 09-01-2024 |
4.671.455 |
0,88%
|
4,55
|
4,53
|
4,58
|
4,58
|
| 08-01-2024 |
3.452.033 |
0,00%
|
4,518
|
4,498
|
4,54
|
4,54
|
| 05-01-2024 |
6.409.679 |
0,98%
|
4,494
|
4,449
|
4,54
|
4,54
|
| 04-01-2024 |
3.949.172 |
1,42%
|
4,436
|
4,436
|
4,506
|
4,496
|
| 03-01-2024 |
5.782.269 |
-1,34%
|
4,49
|
4,404
|
4,497
|
4,433
|
| 02-01-2024 |
4.218.992 |
-1,36%
|
4,575
|
4,487
|
4,583
|
4,493
|
| 29-12-2023 |
2.334.384 |
0,20%
|
4,56
|
4,547
|
4,585
|
4,555
|
| 28-12-2023 |
2.551.728 |
-0,20%
|
4,56
|
4,535
|
4,56
|
4,546
|
| 27-12-2023 |
2.508.786 |
0,15%
|
4,535
|
4,524
|
4,576
|
4,555
|
| 26-12-2023 |
2.812.171 |
1,16%
|
4,489
|
4,489
|
4,548
|
4,548
|
| 22-12-2023 |
2.812.171 |
1,16%
|
4,489
|
4,489
|
4,548
|
4,548
|
| 21-12-2023 |
5.102.462 |
-0,02%
|
4,48
|
4,446
|
4,503
|
4,496
|
| 20-12-2023 |
4.784.154 |
-1,10%
|
4,547
|
4,489
|
4,551
|
4,497
|
Por favor leia o