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 > >>
19-07-2023	6.175.622	0,88%	4,235	4,234	4,297	4,254
18-07-2023	6.569.972	-2,00%	4,31	4,208	4,31	4,217
17-07-2023	5.179.343	-0,83%	4,343	4,303	4,368	4,303
14-07-2023	4.680.973	-1,45%	4,401	4,317	4,401	4,339
13-07-2023	4.799.313	1,45%	4,364	4,358	4,436	4,403
12-07-2023	5.226.212	0,39%	4,339	4,31	4,366	4,34
11-07-2023	4.802.973	-0,07%	4,356	4,31	4,384	4,323
10-07-2023	5.055.718	-0,64%	4,352	4,314	4,387	4,326
07-07-2023	5.942.908	-0,82%	4,377	4,325	4,396	4,354
06-07-2023	6.191.843	-1,68%	4,464	4,38	4,498	4,39
05-07-2023	7.303.351	-0,60%	4,483	4,444	4,526	4,465
04-07-2023	3.350.876	0,09%	4,50	4,468	4,512	4,492
03-07-2023	4.515.600	0,27%	4,497	4,483	4,526	4,488
30-06-2023	8.301.870	0,22%	4,491	4,463	4,525	4,476
29-06-2023	5.440.747	-1,15%	4,53	4,427	4,53	4,466
28-06-2023	5.262.073	0,04%	4,524	4,474	4,524	4,518
27-06-2023	4.606.267	0,36%	4,50	4,474	4,523	4,516
26-06-2023	4.308.660	0,33%	4,524	4,455	4,526	4,50
23-06-2023	5.886.987	-0,99%	4,528	4,479	4,57	4,485
22-06-2023	4.936.544	-1,01%	4,57	4,502	4,57	4,53
21-06-2023	4.843.428	-1,74%	4,609	4,56	4,629	4,576
20-06-2023	5.635.975	0,63%	4,622	4,615	4,668	4,657
19-06-2023	4.473.840	-0,62%	4,659	4,598	4,659	4,628
16-06-2023	17.551.605	0,37%	4,665	4,646	4,709	4,657
15-06-2023	5.648.248	0,59%	4,60	4,588	4,661	4,64
14-06-2023	8.443.710	-0,52%	4,618	4,613	4,67	4,613
13-06-2023	4.924.875	-0,75%	4,681	4,618	4,682	4,637
12-06-2023	4.288.514	0,58%	4,654	4,654	4,735	4,672
09-06-2023	2.854.287	0,19%	4,638	4,624	4,663	4,645
08-06-2023	4.452.025	0,54%	4,623	4,621	4,663	4,636
07-06-2023	5.737.876	-1,33%	4,659	4,611	4,692	4,611
06-06-2023	4.322.662	0,80%	4,643	4,613	4,673	4,673
05-06-2023	3.207.220	-0,13%	4,632	4,622	4,666	4,636
02-06-2023	5.999.128	1,51%	4,549	4,546	4,642	4,642
01-06-2023	3.401.677	0,24%	4,569	4,533	4,575	4,573
31-05-2023	670.853	-0,04%	4,562	4,543	4,60	4,562
30-05-2023	5.751.390	0,37%	4,58	4,563	4,618	4,586
29-05-2023	2.138.929	0,55%	4,575	4,562	4,61	4,569
26-05-2023	5.182.806	-0,76%	4,599	4,504	4,599	4,544
25-05-2023	4.584.726	-1,74%	4,665	4,554	4,665	4,579
24-05-2023	5.046.435	-1,58%	4,721	4,627	4,73	4,66
23-05-2023	4.652.918	0,62%	4,70	4,64	4,757	4,735
22-05-2023	5.813.607	-1,40%	4,768	4,706	4,781	4,706
19-05-2023	4.592.655	0,46%	4,768	4,742	4,787	4,773
18-05-2023	3.895.166	-1,53%	4,838	4,731	4,853	4,751
17-05-2023	4.135.483	-0,97%	4,856	4,822	4,856	4,825
16-05-2023	3.911.832	-0,10%	4,867	4,849	4,926	4,872
15-05-2023	5.250.150	0,08%	4,867	4,865	4,922	4,877
12-05-2023	7.543.560	1,54%	4,804	4,792	4,879	4,873
11-05-2023	5.598.522	-0,58%	4,813	4,758	4,828	4,799
10-05-2023	5.548.186	0,52%	4,807	4,768	4,838	4,827
09-05-2023	6.627.702	-1,15%	4,848	4,737	4,848	4,802
08-05-2023	4.212.830	-0,16%	4,83	4,804	4,867	4,858
05-05-2023	8.747.824	-2,03%	4,927	4,822	4,943	4,866
04-05-2023	5.237.693	1,45%	4,91	4,871	4,968	4,967
03-05-2023	5.337.168	-0,85%	4,96	4,881	4,975	4,896
02-05-2023	6.560.801	-1,24%	4,976	4,931	5,03	4,938
01-05-2023	7.866.422	0,00%	5,00	4,935	5,00	5,00
28-04-2023	7.866.422	0,00%	5,00	4,935	5,00	5,00
27-04-2023	8.067.103	0,78%	5,136	5,136	5,19	5,19
26-04-2023	6.089.799	-0,31%	5,18	5,126	5,222	5,15
25-04-2023	4.648.177	0,55%	5,13	5,116	5,166	5,166
24-04-2023	5.116.107	-0,54%	5,208	5,104	5,208	5,138
21-04-2023	8.484.216	0,31%	5,16	5,14	5,226	5,166
20-04-2023	5.662.170	0,20%	5,122	5,056	5,15	5,15
19-04-2023	8.966.906	3,01%	4,987	4,95	5,14	5,14
18-04-2023	5.501.543	0,08%	5,016	4,942	5,028	4,99
17-04-2023	5.943.980	0,61%	4,952	4,935	5,046	4,986
14-04-2023	10.606.601	-2,71%	5,10	4,923	5,136	4,956
13-04-2023	7.620.521	0,67%	5,062	5,05	5,106	5,094
12-04-2023	4.955.857	0,08%	5,05	5,042	5,11	5,06
11-04-2023	5.858.842	-0,32%	5,082	5,016	5,096	5,056
10-04-2023	4.316.150	0,36%	5,054	5,04	5,112	5,072
06-04-2023	4.316.150	0,36%	5,054	5,04	5,112	5,072
05-04-2023	6.796.601	1,77%	4,974	4,967	5,106	5,054
04-04-2023	5.398.064	-0,24%	4,98	4,93	4,994	4,966
03-04-2023	6.389.561	-0,76%	5,02	4,93	5,062	4,978
31-03-2023	6.928.432	1,85%	4,92	4,896	5,022	5,016
30-03-2023	5.700.675	1,69%	4,86	4,858	4,951	4,925
29-03-2023	5.238.356	0,62%	4,821	4,776	4,852	4,843
28-03-2023	4.146.926	0,23%	4,814	4,793	4,832	4,813
27-03-2023	5.253.963	1,78%	4,72	4,72	4,814	4,802
24-03-2023	6.200.494	-1,73%	4,791	4,703	4,791	4,718
23-03-2023	5.063.040	0,97%	4,758	4,742	4,809	4,801
22-03-2023	6.781.337	-1,00%	4,81	4,752	4,81	4,755
21-03-2023	7.179.919	0,82%	4,765	4,713	4,833	4,803
20-03-2023	9.094.318	0,32%	4,74	4,729	4,856	4,764
17-03-2023	29.896.625	-1,43%	4,801	4,718	4,844	4,749
16-03-2023	9.775.711	1,26%	4,775	4,75	4,843	4,818
15-03-2023	13.707.795	-0,90%	4,817	4,748	4,871	4,758
14-03-2023	8.971.641	1,78%	4,75	4,719	4,817	4,801
13-03-2023	8.783.492	-0,78%	4,732	4,632	4,756	4,717
10-03-2023	6.949.986	0,11%	4,76	4,716	4,798	4,754
09-03-2023	6.489.317	0,59%	4,731	4,663	4,749	4,749
08-03-2023	15.776.641	-1,17%	4,761	4,709	4,779	4,721
07-03-2023	7.442.700	0,34%	4,775	4,775	4,866	4,777
06-03-2023	7.108.452	-1,71%	4,844	4,735	4,844	4,761
03-03-2023	12.073.843	4,53%	4,755	4,755	4,884	4,844
02-03-2023	11.406.843	-1,57%	4,62	4,531	4,668	4,634
01-03-2023	8.381.273	-1,42%	4,762	4,659	4,765	4,708