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 >
10/10/2022	6.418.766	-1,60%	4,364	4,294	4,406	4,315
07/10/2022	4.751.060	-0,48%	4,397	4,379	4,459	4,385
06/10/2022	5.776.250	-2,00%	4,503	4,406	4,521	4,406
05/10/2022	4.780.088	-1,47%	4,543	4,482	4,551	4,496
04/10/2022	6.715.443	0,11%	4,572	4,503	4,594	4,563
03/10/2022	5.963.474	2,66%	4,454	4,434	4,575	4,558
30/09/2022	10.835.688	-0,65%	4,476	4,438	4,512	4,44
29/09/2022	7.059.805	-1,54%	4,50	4,455	4,54	4,469
28/09/2022	9.629.527	-0,29%	4,531	4,456	4,587	4,539
27/09/2022	6.404.775	-1,22%	4,65	4,543	4,675	4,552
26/09/2022	6.495.148	-2,46%	4,698	4,604	4,755	4,608
23/09/2022	6.342.465	-2,01%	4,811	4,639	4,835	4,724
22/09/2022	5.877.576	-2,70%	4,948	4,806	4,958	4,821
21/09/2022	5.872.102	0,98%	4,90	4,884	4,966	4,955
20/09/2022	5.167.786	-0,83%	5,04	4,852	5,052	4,907
19/09/2022	2.735.609	-0,48%	4,968	4,846	4,99	4,948
16/09/2022	9.197.433	1,47%	4,935	4,896	5,012	4,972
15/09/2022	6.374.697	-1,13%	4,95	4,876	4,971	4,90
14/09/2022	6.259.811	-0,42%	4,97	4,93	4,984	4,956
13/09/2022	6.870.795	0,04%	4,974	4,951	5,066	4,977
12/09/2022	4.250.707	0,81%	4,975	4,921	4,975	4,975
09/09/2022	4.310.551	-0,44%	4,947	4,904	4,986	4,935
08/09/2022	4.293.025	0,77%	4,93	4,837	4,966	4,957
07/09/2022	11.087.209	3,02%	4,757	4,722	5,054	4,919
06/09/2022	3.989.060	-0,54%	4,802	4,768	4,84	4,775
05/09/2022	3.614.001	0,90%	4,717	4,702	4,813	4,801
02/09/2022	5.273.692	-0,15%	4,765	4,676	4,776	4,758
01/09/2022	5.519.106	0,06%	4,733	4,698	4,807	4,765
31/08/2022	10.588.906	-2,52%	4,902	4,722	4,928	4,762
30/08/2022	6.754.583	-2,77%	5,024	4,856	5,066	4,885
29/08/2022	3.643.073	-2,10%	5,074	5,002	5,10	5,024
26/08/2022	5.039.003	-0,66%	5,184	5,094	5,21	5,132
25/08/2022	2.892.469	0,35%	5,164	5,148	5,208	5,166
24/08/2022	3.160.246	0,12%	5,136	5,114	5,176	5,148
23/08/2022	4.159.651	-0,62%	5,168	5,112	5,18	5,142
22/08/2022	3.829.343	0,90%	5,126	5,10	5,174	5,174
19/08/2022	3.896.178	0,31%	5,108	5,104	5,176	5,128
18/08/2022	4.339.061	-1,16%	5,19	5,088	5,208	5,112
17/08/2022	6.936.237	0,90%	5,13	5,094	5,174	5,172
16/08/2022	4.477.966	1,59%	5,07	5,03	5,13	5,126
15/08/2022	4.539.078	1,73%	4,972	4,972	5,062	5,046
12/08/2022	6.623.142	-1,90%	5,058	4,938	5,092	4,96
11/08/2022	5.763.032	-0,43%	5,09	5,022	5,11	5,056
10/08/2022	4.657.080	-1,09%	5,12	5,058	5,144	5,078
09/08/2022	5.823.587	1,46%	5,05	5,012	5,134	5,134
08/08/2022	5.436.067	2,28%	4,98	4,976	5,084	5,06
05/08/2022	4.950.132	0,18%	4,968	4,91	4,993	4,947
04/08/2022	4.044.037	0,90%	4,869	4,869	4,966	4,938
03/08/2022	5.678.827	-1,17%	4,951	4,894	4,998	4,894
02/08/2022	5.411.067	-0,50%	4,955	4,889	4,996	4,952
01/08/2022	4.263.092	0,77%	4,92	4,917	4,984	4,977
29/07/2022	11.456.884	0,28%	4,925	4,901	5,038	4,939
28/07/2022	10.288.628	1,17%	4,879	4,743	4,997	4,925
27/07/2022	6.648.880	0,62%	4,84	4,808	4,917	4,868
26/07/2022	6.110.730	1,53%	4,791	4,762	4,849	4,838
25/07/2022	4.545.474	0,40%	4,741	4,696	4,81	4,765
22/07/2022	5.288.712	2,55%	4,652	4,629	4,746	4,746
21/07/2022	7.846.908	-1,20%	4,68	4,59	4,716	4,628
20/07/2022	6.304.419	0,15%	4,678	4,636	4,757	4,684
19/07/2022	6.026.019	0,73%	4,63	4,619	4,722	4,677
18/07/2022	6.391.029	0,72%	4,612	4,583	4,66	4,643
15/07/2022	18.217.863	1,86%	4,537	4,50	4,614	4,61
14/07/2022	8.112.327	-2,08%	4,658	4,514	4,668	4,526
13/07/2022	7.059.244	-1,51%	4,68	4,589	4,701	4,622
12/07/2022	8.701.135	-1,35%	4,766	4,68	4,819	4,693
11/07/2022	7.151.438	2,54%	4,68	4,668	4,757	4,757
08/07/2022	7.234.338	0,17%	4,64	4,609	4,685	4,639
07/07/2022	6.878.282	1,36%	4,59	4,562	4,64	4,631
06/07/2022	6.478.451	0,68%	4,547	4,494	4,602	4,569
05/07/2022	6.871.758	-1,13%	4,598	4,529	4,631	4,538
04/07/2022	4.386.086	-0,93%	4,65	4,585	4,684	4,59
01/07/2022	5.802.112	4,07%	4,445	4,409	4,638	4,633
30/06/2022	9.789.277	-1,85%	4,50	4,421	4,539	4,452
29/06/2022	7.843.340	-2,09%	4,60	4,508	4,626	4,536
28/06/2022	8.108.546	3,42%	4,52	4,509	4,633	4,633
27/06/2022	7.552.184	-0,25%	4,444	4,401	4,514	4,48
24/06/2022	6.139.191	1,42%	4,431	4,419	4,528	4,491
23/06/2022	6.541.679	1,98%	4,28	4,28	4,465	4,428
22/06/2022	4.954.846	-1,16%	4,385	4,267	4,386	4,342
21/06/2022	5.890.807	-3,00%	4,532	4,386	4,538	4,393
20/06/2022	3.066.597	1,96%	4,458	4,415	4,54	4,529
17/06/2022	12.528.968	-0,65%	4,47	4,429	4,529	4,442
16/06/2022	10.531.721	-1,08%	4,555	4,455	4,618	4,471
15/06/2022	9.646.866	0,71%	4,501	4,483	4,56	4,52
14/06/2022	6.751.357	-2,05%	4,584	4,488	4,636	4,488
13/06/2022	7.136.935	-1,61%	4,629	4,55	4,637	4,582
10/06/2022	8.234.999	-1,17%	4,68	4,611	4,722	4,657
09/06/2022	6.261.679	-0,38%	4,701	4,688	4,744	4,712
08/06/2022	5.149.824	-0,82%	4,757	4,708	4,776	4,73
07/06/2022	5.574.675	0,93%	4,725	4,715	4,775	4,769
06/06/2022	5.288.561	1,29%	4,68	4,658	4,739	4,725
03/06/2022	3.520.043	0,60%	4,651	4,634	4,691	4,665
02/06/2022	7.864.345	0,59%	4,62	4,583	4,679	4,637
01/06/2022	9.231.302	-1,33%	4,69	4,601	4,717	4,61
31/05/2022	11.359.464	-0,95%	4,717	4,652	4,745	4,672
30/05/2022	6.554.361	-0,02%	4,726	4,672	4,768	4,717
27/05/2022	7.915.195	-1,19%	4,785	4,691	4,801	4,718
26/05/2022	4.414.506	-0,02%	4,782	4,758	4,839	4,775
25/05/2022	5.864.564	0,63%	4,78	4,734	4,82	4,776
24/05/2022	5.830.342	1,11%	4,664	4,607	4,747	4,746