EDP Energias de Portugal SA (Nom) (EDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28-02-2023	7.011.583	-0,48%	4,78	4,727	4,79	4,776
27-02-2023	5.853.208	0,95%	4,769	4,765	4,814	4,799
24-02-2023	5.257.822	-0,06%	4,75	4,741	4,786	4,754
23-02-2023	4.914.710	-0,02%	4,758	4,742	4,781	4,757
22-02-2023	4.091.829	-1,45%	4,82	4,758	4,82	4,758
21-02-2023	7.556.494	2,33%	4,711	4,711	4,836	4,828
20-02-2023	4.217.415	0,28%	4,711	4,71	4,761	4,718
17-02-2023	5.926.191	1,49%	4,611	4,599	4,715	4,705
16-02-2023	6.767.870	-0,24%	4,642	4,583	4,674	4,636
15-02-2023	5.609.648	0,56%	4,624	4,62	4,664	4,647
14-02-2023	6.030.892	-0,28%	4,656	4,604	4,676	4,621
13-02-2023	3.606.696	0,37%	4,612	4,602	4,636	4,634
10-02-2023	4.112.218	0,57%	4,556	4,552	4,628	4,617
09-02-2023	5.433.333	-0,91%	4,645	4,573	4,669	4,591
08-02-2023	5.030.512	-0,56%	4,674	4,617	4,696	4,633
07-02-2023	4.362.063	-0,30%	4,685	4,63	4,696	4,659
06-02-2023	6.794.612	0,52%	4,632	4,612	4,674	4,673
03-02-2023	6.339.580	-0,58%	4,667	4,605	4,677	4,649
02-02-2023	6.803.199	2,84%	4,58	4,564	4,696	4,676
01-02-2023	6.435.134	-0,24%	4,56	4,536	4,59	4,547
31-01-2023	10.378.596	-0,87%	4,593	4,545	4,637	4,558
30-01-2023	6.596.470	-1,61%	4,652	4,583	4,659	4,598
27-01-2023	7.169.177	-1,70%	4,744	4,656	4,744	4,673
26-01-2023	5.171.439	-0,71%	4,79	4,741	4,804	4,754
25-01-2023	5.305.112	-0,10%	4,80	4,736	4,806	4,788
24-01-2023	3.920.840	0,57%	4,77	4,741	4,793	4,793
23-01-2023	4.918.037	0,44%	4,777	4,724	4,795	4,766
20-01-2023	19.217.712	0,23%	4,75	4,707	4,779	4,745
19-01-2023	5.740.563	-0,42%	4,737	4,705	4,755	4,734
18-01-2023	7.060.633	-0,71%	4,82	4,729	4,82	4,754
17-01-2023	5.787.139	-0,33%	4,788	4,744	4,805	4,788
16-01-2023	6.371.432	-0,54%	4,83	4,758	4,85	4,804
13-01-2023	9.025.713	-1,91%	4,87	4,828	4,91	4,83
12-01-2023	7.071.678	1,95%	4,855	4,83	4,93	4,924
11-01-2023	6.407.969	1,03%	4,79	4,775	4,84	4,83
10-01-2023	7.316.413	0,27%	4,744	4,739	4,789	4,781
09-01-2023	8.144.364	-0,27%	4,745	4,733	4,794	4,768
06-01-2023	5.550.801	0,29%	4,777	4,715	4,797	4,781
05-01-2023	7.163.115	-1,87%	4,845	4,745	4,87	4,767
04-01-2023	7.840.977	2,92%	4,74	4,737	4,883	4,858
03-01-2023	6.500.697	-0,04%	4,732	4,66	4,779	4,72
02-01-2023	2.643.753	1,42%	4,675	4,668	4,73	4,722
30-12-2022	4.510.130	-1,65%	4,712	4,648	4,713	4,656
29-12-2022	4.295.187	1,07%	4,674	4,654	4,734	4,734
28-12-2022	3.983.294	-0,17%	4,698	4,675	4,721	4,684
27-12-2022	2.703.621	-0,59%	4,72	4,664	4,738	4,692
23-12-2022	3.245.869	0,32%	4,733	4,676	4,733	4,72
22-12-2022	4.761.455	-0,36%	4,707	4,70	4,744	4,705
21-12-2022	5.534.654	1,42%	4,658	4,651	4,737	4,722
20-12-2022	7.270.827	0,48%	4,616	4,564	4,656	4,656
19-12-2022	6.291.344	0,22%	4,619	4,61	4,684	4,634
16-12-2022	16.212.413	-1,53%	4,661	4,561	4,687	4,624
15-12-2022	8.705.780	-0,74%	4,69	4,666	4,778	4,696
14-12-2022	8.370.215	1,70%	4,66	4,657	4,738	4,731
13-12-2022	7.398.295	0,61%	4,634	4,533	4,724	4,652
12-12-2022	6.483.194	1,01%	4,559	4,551	4,64	4,624
09-12-2022	5.109.509	0,51%	4,56	4,521	4,587	4,578
08-12-2022	4.296.845	-0,83%	4,597	4,532	4,597	4,555
07-12-2022	3.990.560	-0,26%	4,60	4,584	4,62	4,593
06-12-2022	4.625.579	0,17%	4,598	4,589	4,66	4,605
05-12-2022	3.660.470	0,24%	4,579	4,55	4,62	4,597
02-12-2022	7.392.079	-1,19%	4,606	4,536	4,641	4,586
01-12-2022	9.074.448	2,70%	4,551	4,546	4,677	4,641
30-11-2022	13.094.403	2,24%	4,422	4,422	4,528	4,519
29-11-2022	9.314.450	0,73%	4,408	4,362	4,455	4,42
28-11-2022	8.829.862	-1,99%	4,462	4,369	4,475	4,388
25-11-2022	4.658.872	-0,75%	4,504	4,465	4,517	4,477
24-11-2022	6.798.240	0,67%	4,485	4,485	4,568	4,511
23-11-2022	7.154.340	-0,02%	4,482	4,41	4,492	4,481
22-11-2022	5.887.911	1,79%	4,422	4,41	4,51	4,482
21-11-2022	5.635.433	-0,65%	4,426	4,386	4,471	4,403
18-11-2022	6.121.526	0,96%	4,40	4,374	4,458	4,432
17-11-2022	4.866.886	-0,70%	4,427	4,372	4,435	4,39
16-11-2022	5.677.619	-0,14%	4,421	4,38	4,436	4,421
15-11-2022	6.143.360	0,27%	4,425	4,419	4,479	4,427
14-11-2022	5.188.692	0,30%	4,413	4,388	4,429	4,415
11-11-2022	8.435.267	-2,76%	4,539	4,363	4,571	4,402
10-11-2022	8.873.208	2,42%	4,417	4,411	4,586	4,527
09-11-2022	4.466.170	1,21%	4,391	4,328	4,441	4,42
08-11-2022	5.729.243	0,48%	4,336	4,322	4,394	4,367
07-11-2022	5.336.942	0,14%	4,332	4,319	4,391	4,346
04-11-2022	9.191.959	-0,18%	4,361	4,292	4,387	4,34
03-11-2022	8.312.132	-1,18%	4,35	4,289	4,353	4,348
02-11-2022	5.412.069	-1,26%	4,459	4,39	4,46	4,40
01-11-2022	4.707.443	0,70%	4,43	4,423	4,505	4,456
31-10-2022	7.375.269	1,49%	4,368	4,332	4,425	4,425
28-10-2022	9.966.130	-3,39%	4,433	4,313	4,48	4,36
27-10-2022	7.667.923	0,62%	4,461	4,355	4,557	4,513
26-10-2022	8.151.415	2,03%	4,39	4,364	4,51	4,485
25-10-2022	6.047.487	1,71%	4,33	4,30	4,399	4,396
24-10-2022	6.892.450	2,64%	4,261	4,241	4,372	4,322
21-10-2022	26.963.029	-0,80%	4,215	4,169	4,239	4,211
20-10-2022	7.205.773	-0,26%	4,232	4,171	4,259	4,245
19-10-2022	8.138.713	-0,58%	4,285	4,137	4,285	4,256
18-10-2022	8.568.379	1,33%	4,222	4,213	4,299	4,281
17-10-2022	8.772.312	2,30%	4,101	4,101	4,229	4,225
14-10-2022	7.143.142	1,90%	4,11	4,082	4,188	4,13
13-10-2022	7.085.903	-0,95%	4,061	4,012	4,152	4,053
12-10-2022	7.242.407	-3,10%	4,228	4,084	4,233	4,092
11-10-2022	7.493.604	-2,13%	4,30	4,193	4,325	4,223