EDP Energias de Portugal SA (Nom) (EDP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
11/07/2025 2.591.615 0,11% 3,787 3,782 3,813 3,798
10/07/2025 6.894.819 -0,84% 3,831 3,794 3,861 3,794
09/07/2025 6.607.006 1,19% 3,787 3,77 3,835 3,826
08/07/2025 7.117.470 -0,08% 3,783 3,776 3,825 3,781
07/07/2025 7.010.104 -1,79% 3,852 3,783 3,856 3,784
04/07/2025 7.505.611 1,05% 3,816 3,803 3,86 3,853
03/07/2025 9.016.607 0,90% 3,784 3,777 3,857 3,813
02/07/2025 7.107.161 0,67% 3,777 3,75 3,83 3,779
01/07/2025 8.260.353 1,96% 3,714 3,70 3,776 3,754
30/06/2025 10.713.390 -1,05% 3,727 3,638 3,731 3,682
27/06/2025 5.329.496 0,84% 3,70 3,689 3,733 3,721
26/06/2025 6.214.579 0,30% 3,70 3,678 3,714 3,69
25/06/2025 6.383.774 -0,51% 3,685 3,67 3,707 3,679
24/06/2025 6.740.533 0,22% 3,67 3,642 3,717 3,698
23/06/2025 5.407.276 0,46% 3,642 3,636 3,703 3,69
20/06/2025 14.182.898 0,71% 3,664 3,644 3,70 3,673
19/06/2025 8.363.614 1,03% 3,599 3,596 3,651 3,647
18/06/2025 6.934.100 -0,36% 3,636 3,61 3,667 3,61
17/06/2025 7.277.347 -0,52% 3,632 3,596 3,642 3,623
16/06/2025 9.847.726 0,91% 3,604 3,591 3,665 3,642
13/06/2025 7.825.970 -0,61% 3,615 3,594 3,642 3,609
12/06/2025 7.573.695 0,97% 3,606 3,59 3,631 3,631
11/06/2025 6.595.144 -0,08% 3,593 3,571 3,606 3,596
10/06/2025 6.955.780 1,72% 3,557 3,541 3,599 3,599
09/06/2025 5.636.642 0,43% 3,52 3,507 3,539 3,538
06/06/2025 6.768.458 -0,45% 3,557 3,502 3,578 3,523
05/06/2025 6.331.394 -1,15% 3,58 3,527 3,586 3,539
04/06/2025 8.626.244 0,79% 3,555 3,541 3,609 3,58
03/06/2025 10.495.414 0,48% 3,56 3,532 3,575 3,552
02/06/2025 8.300.260 0,71% 3,537 3,513 3,568 3,535
30/05/2025 27.306.680 0,37% 3,505 3,504 3,552 3,51
29/05/2025 5.945.206 0,03% 3,49 3,477 3,516 3,497
28/05/2025 4.913.121 -0,74% 3,517 3,487 3,526 3,496
27/05/2025 6.736.326 0,43% 3,514 3,478 3,522 3,522
26/05/2025 4.002.682 0,20% 3,50 3,493 3,525 3,507
23/05/2025 10.215.511 0,63% 3,488 3,442 3,50 3,50
22/05/2025 14.112.502 -0,83% 3,44 3,405 3,478 3,478
21/05/2025 7.858.105 -0,14% 3,515 3,459 3,53 3,507
20/05/2025 13.264.803 2,99% 3,445 3,445 3,522 3,512
19/05/2025 8.093.224 -0,76% 3,44 3,345 3,443 3,41
16/05/2025 8.288.755 0,41% 3,458 3,421 3,473 3,436
15/05/2025 11.218.200 1,00% 3,41 3,332 3,431 3,422
14/05/2025 10.504.703 -0,47% 3,413 3,361 3,426 3,388
13/05/2025 17.010.672 1,73% 3,384 3,384 3,553 3,404
12/05/2025 16.820.976 2,51% 3,274 3,202 3,346 3,346
09/05/2025 26.444.623 2,26% 3,281 3,264 3,392 3,264
08/05/2025 14.299.665 -3,27% 3,313 3,189 3,324 3,192
07/05/2025 10.456.644 0,86% 3,26 3,256 3,30 3,30
06/05/2025 8.471.175 0,21% 3,282 3,25 3,30 3,272
05/05/2025 7.761.901 1,30% 3,226 3,217 3,308 3,265
02/05/2025 27.226.289 -1,62% 3,344 3,205 3,364 3,223
30/04/2025 22.143.067 0,81% 3,451 3,276 3,498 3,276
29/04/2025 18.005.812 2,35% 3,37 3,37 3,482 3,448
28/04/2025 9.099.744 0,15% 3,371 3,341 3,397 3,369
25/04/2025 10.414.517 0,48% 3,346 3,335 3,39 3,364
24/04/2025 15.130.215 1,92% 3,29 3,289 3,359 3,348
23/04/2025 13.323.053 -1,05% 3,348 3,269 3,356 3,285
22/04/2025 10.308.091 1,69% 3,277 3,256 3,32 3,32
17/04/2025 5.593.235 0,77% 3,222 3,191 3,279 3,265
16/04/2025 11.462.383 2,02% 3,20 3,157 3,252 3,24
15/04/2025 7.711.463 3,02% 3,10 3,094 3,178 3,176
14/04/2025 11.302.794 0,65% 3,10 3,056 3,115 3,083
11/04/2025 21.048.644 4,01% 3,00 2,995 3,124 3,063
10/04/2025 13.121.076 2,12% 3,077 2,931 3,08 2,945
09/04/2025 18.716.106 -3,67% 2,94 2,88 2,957 2,884
08/04/2025 16.699.299 3,24% 2,921 2,876 3,023 2,994
07/04/2025 29.140.610 -8,08% 3,08 2,90 3,09 2,90
04/04/2025 17.938.488 -4,45% 3,318 3,134 3,328 3,155
03/04/2025 30.907.580 5,09% 3,142 3,125 3,319 3,302
02/04/2025 11.575.231 0,10% 3,127 3,119 3,155 3,142
01/04/2025 7.796.911 0,87% 3,13 3,099 3,14 3,139
31/03/2025 15.400.221 -2,08% 3,19 3,102 3,205 3,112
28/03/2025 15.551.768 1,73% 3,13 3,125 3,189 3,178
27/03/2025 10.005.722 0,74% 3,10 3,092 3,131 3,124
26/03/2025 7.342.732 0,49% 3,09 3,088 3,127 3,101
25/03/2025 8.933.775 -0,32% 3,10 3,079 3,137 3,086
24/03/2025 16.126.383 -0,74% 3,15 3,087 3,192 3,096
21/03/2025 55.464.951 -0,95% 3,146 3,092 3,176 3,119
20/03/2025 13.454.956 1,88% 3,10 3,10 3,16 3,149
19/03/2025 9.634.245 -1,12% 3,137 3,078 3,141 3,091
18/03/2025 11.471.807 0,19% 3,125 3,104 3,146 3,126
17/03/2025 11.740.176 2,33% 3,06 3,06 3,122 3,12
14/03/2025 13.864.164 -1,61% 3,092 3,002 3,108 3,049
13/03/2025 10.505.944 0,45% 3,095 3,048 3,13 3,099
12/03/2025 15.733.386 -2,68% 3,16 3,055 3,173 3,085
11/03/2025 15.283.779 1,34% 3,137 3,137 3,216 3,17
10/03/2025 13.390.063 0,48% 3,11 3,094 3,165 3,128
07/03/2025 21.415.639 4,74% 3,031 3,004 3,123 3,113
06/03/2025 18.155.263 -1,49% 2,972 2,911 2,977 2,972
05/03/2025 12.351.206 -1,63% 3,04 3,004 3,067 3,017
04/03/2025 10.328.235 0,23% 3,09 3,058 3,14 3,067
03/03/2025 12.628.637 -1,61% 3,092 3,014 3,118 3,06
28/02/2025 29.950.139 1,57% 3,063 3,046 3,138 3,11
27/02/2025 27.154.274 -4,19% 3,16 2,948 3,174 3,062
26/02/2025 11.952.266 0,54% 3,182 3,163 3,213 3,196
25/02/2025 13.940.216 1,40% 3,132 3,124 3,187 3,179
24/02/2025 11.646.044 3,33% 3,05 3,05 3,14 3,135
21/02/2025 7.824.048 0,70% 3,013 2,997 3,042 3,034
20/02/2025 9.236.875 1,28% 2,99 2,977 3,019 3,013
19/02/2025 9.795.454 2,59% 2,904 2,904 2,99 2,975
Ajuda

Pesquisa de títulos

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).