EDP Energias de Portugal SA (Nom) (EDP)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 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 | 4,546 | 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 |
| 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 |
| 19/12/2023 | 5.828.793 | 1,13% | 4,506 | 4,50 | 4,573 | 4,547 |
| 18/12/2023 | 5.265.834 | -1,92% | 4,558 | 4,495 | 4,577 | 4,496 |
| 15/12/2023 | 12.982.763 | -0,22% | 4,57 | 4,546 | 4,601 | 4,584 |
| 14/12/2023 | 11.785.840 | 3,21% | 4,533 | 4,531 | 4,642 | 4,594 |
| 13/12/2023 | 5.151.380 | 0,79% | 4,427 | 4,414 | 4,463 | 4,451 |
| 12/12/2023 | 6.297.382 | -0,79% | 4,46 | 4,398 | 4,478 | 4,416 |
| 11/12/2023 | 5.619.136 | -1,40% | 4,508 | 4,443 | 4,508 | 4,451 |
| 08/12/2023 | 6.192.363 | 0,22% | 4,50 | 4,477 | 4,525 | 4,514 |
| 07/12/2023 | 5.154.647 | -0,02% | 4,511 | 4,484 | 4,557 | 4,504 |
| 06/12/2023 | 5.764.941 | 1,67% | 4,438 | 4,436 | 4,508 | 4,505 |
| 05/12/2023 | 7.382.745 | -0,09% | 4,404 | 4,367 | 4,462 | 4,431 |
| 04/12/2023 | 5.409.691 | 0,82% | 4,398 | 4,388 | 4,444 | 4,435 |
| 01/12/2023 | 3.710.433 | 0,27% | 4,387 | 4,374 | 4,404 | 4,399 |
| 30/11/2023 | 11.562.734 | -0,39% | 4,385 | 4,361 | 4,413 | 4,387 |
| 29/11/2023 | 9.281.704 | 0,78% | 4,355 | 4,352 | 4,439 | 4,404 |
| 28/11/2023 | 9.181.989 | 1,53% | 4,30 | 4,293 | 4,391 | 4,37 |
| 27/11/2023 | 4.811.628 | 1,39% | 4,243 | 4,241 | 4,317 | 4,304 |
| 24/11/2023 | 4.156.816 | -0,54% | 4,259 | 4,237 | 4,272 | 4,245 |
| 23/11/2023 | 3.331.641 | -0,05% | 4,269 | 4,239 | 4,275 | 4,268 |
| 22/11/2023 | 4.183.122 | 0,78% | 4,235 | 4,224 | 4,271 | 4,27 |
| 21/11/2023 | 7.354.174 | -1,99% | 4,32 | 4,232 | 4,34 | 4,237 |
| 20/11/2023 | 5.853.621 | 1,03% | 4,279 | 4,276 | 4,327 | 4,323 |
| 17/11/2023 | 5.476.676 | 0,21% | 4,277 | 4,267 | 4,312 | 4,279 |
| 16/11/2023 | 5.959.430 | 0,97% | 4,217 | 4,211 | 4,282 | 4,27 |
| 15/11/2023 | 6.111.479 | -1,08% | 4,28 | 4,215 | 4,321 | 4,229 |
| 14/11/2023 | 8.662.549 | 2,72% | 4,181 | 4,135 | 4,287 | 4,275 |
| 13/11/2023 | 6.179.359 | 0,22% | 4,157 | 4,128 | 4,188 | 4,162 |
| 10/11/2023 | 4.012.006 | -0,38% | 4,15 | 4,107 | 4,165 | 4,153 |
| 09/11/2023 | 6.815.758 | 0,58% | 4,15 | 4,137 | 4,189 | 4,169 |
| 08/11/2023 | 8.817.881 | -0,60% | 4,147 | 4,092 | 4,17 | 4,145 |
| 07/11/2023 | 11.574.049 | -1,61% | 4,244 | 4,091 | 4,283 | 4,17 |
| 06/11/2023 | 7.338.410 | 0,50% | 4,234 | 4,214 | 4,282 | 4,238 |
| 03/11/2023 | 12.917.869 | 3,06% | 4,15 | 4,125 | 4,252 | 4,217 |
| 02/11/2023 | 10.173.171 | 2,48% | 4,019 | 4,012 | 4,124 | 4,092 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
Por favor leia o