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 > >>
22/07/2024 2.280.842 1,34% 3,687 3,687 3,736 3,705
19/07/2024 18.082.356 0,44% 3,612 3,593 3,666 3,656
18/07/2024 4.582.111 0,55% 3,628 3,617 3,655 3,64
17/07/2024 8.759.459 1,00% 3,573 3,562 3,668 3,62
16/07/2024 8.329.854 0,73% 3,54 3,53 3,586 3,584
15/07/2024 9.813.124 -3,37% 3,666 3,544 3,678 3,558
12/07/2024 5.868.224 -0,22% 3,70 3,656 3,715 3,682
11/07/2024 11.249.147 3,71% 3,576 3,553 3,708 3,69
10/07/2024 5.237.403 0,77% 3,534 3,534 3,58 3,558
09/07/2024 7.210.173 -0,40% 3,546 3,504 3,57 3,531
08/07/2024 7.025.030 -2,26% 3,613 3,545 3,621 3,545
05/07/2024 5.301.353 1,26% 3,585 3,579 3,64 3,627
04/07/2024 5.331.813 -0,25% 3,59 3,553 3,606 3,582
03/07/2024 6.763.496 1,33% 3,547 3,527 3,617 3,591
02/07/2024 6.225.608 -0,23% 3,544 3,532 3,575 3,544
01/07/2024 5.887.779 1,52% 3,53 3,528 3,60 3,552
28/06/2024 10.890.511 -1,41% 3,526 3,482 3,54 3,499
27/06/2024 9.978.152 -1,42% 3,59 3,504 3,606 3,549
26/06/2024 6.036.345 -1,07% 3,65 3,582 3,655 3,60
25/06/2024 6.043.452 0,61% 3,625 3,604 3,66 3,639
24/06/2024 7.716.661 0,44% 3,597 3,563 3,635 3,617
21/06/2024 12.957.687 -0,33% 3,618 3,601 3,634 3,601
20/06/2024 4.067.609 1,55% 3,555 3,553 3,619 3,613
19/06/2024 7.027.062 -0,75% 3,591 3,555 3,613 3,558
18/06/2024 9.355.033 1,13% 3,567 3,55 3,595 3,585
17/06/2024 11.816.901 -3,43% 3,669 3,529 3,673 3,545
14/06/2024 11.579.390 -0,73% 3,698 3,652 3,72 3,671
13/06/2024 8.794.386 -1,10% 3,718 3,677 3,735 3,698
12/06/2024 9.279.607 1,11% 3,698 3,667 3,778 3,739
11/06/2024 6.953.039 -0,75% 3,727 3,673 3,746 3,698
10/06/2024 7.637.846 0,51% 3,672 3,66 3,726 3,726
07/06/2024 8.395.045 -1,67% 3,753 3,66 3,772 3,707
06/06/2024 6.417.219 -0,37% 3,77 3,729 3,799 3,77
05/06/2024 6.076.627 -0,53% 3,814 3,757 3,845 3,784
04/06/2024 8.141.900 0,58% 3,792 3,776 3,838 3,804
03/06/2024 5.669.284 1,37% 3,756 3,738 3,789 3,782
31/05/2024 15.495.699 1,39% 3,68 3,674 3,741 3,731
30/05/2024 7.950.816 1,18% 3,633 3,632 3,71 3,68
29/05/2024 6.717.309 -2,13% 3,70 3,63 3,707 3,637
28/05/2024 6.496.859 -1,01% 3,764 3,711 3,776 3,716
27/05/2024 3.917.120 1,98% 3,675 3,669 3,766 3,754
24/05/2024 6.730.662 -1,55% 3,70 3,662 3,736 3,681
23/05/2024 7.016.111 -1,74% 3,78 3,722 3,788 3,739
22/05/2024 7.349.674 1,77% 3,725 3,707 3,807 3,805
21/05/2024 8.824.145 -1,76% 3,799 3,71 3,799 3,739
20/05/2024 5.146.258 -1,01% 3,84 3,806 3,875 3,806
17/05/2024 9.688.022 -1,06% 3,866 3,802 3,897 3,845
16/05/2024 9.759.861 0,03% 3,885 3,831 3,923 3,886
15/05/2024 12.646.284 2,37% 3,80 3,791 3,916 3,885
14/05/2024 13.639.637 1,74% 3,728 3,71 3,819 3,795
13/05/2024 16.867.250 -3,02% 3,764 3,662 3,772 3,73
10/05/2024 21.129.320 3,97% 3,709 3,699 3,868 3,846
09/05/2024 13.740.476 2,13% 3,616 3,589 3,719 3,699
08/05/2024 12.639.653 1,29% 3,57 3,565 3,635 3,622
07/05/2024 9.855.799 1,94% 3,519 3,519 3,587 3,576
06/05/2024 7.356.163 0,95% 3,517 3,484 3,535 3,508
03/05/2024 10.810.728 0,99% 3,647 3,628 3,78 3,67
02/05/2024 9.964.920 3,06% 3,555 3,549 3,641 3,634
01/05/2024 0 -1,56% 3,60 3,513 3,615 3,526
30/04/2024 9.881.113 -1,56% 3,60 3,513 3,615 3,526
29/04/2024 7.188.500 1,68% 3,525 3,525 3,601 3,582
26/04/2024 9.964.673 0,83% 3,517 3,509 3,555 3,523
25/04/2024 9.927.080 -0,88% 3,519 3,488 3,571 3,494
24/04/2024 11.207.465 -1,29% 3,56 3,503 3,569 3,525
23/04/2024 13.663.636 -0,20% 3,58 3,517 3,604 3,571
22/04/2024 9.020.095 -0,80% 3,627 3,544 3,65 3,578
19/04/2024 20.989.085 -0,96% 3,645 3,599 3,678 3,607
18/04/2024 10.264.430 1,36% 3,611 3,598 3,689 3,642
17/04/2024 10.056.245 -0,25% 3,595 3,514 3,604 3,593
16/04/2024 10.033.133 0,87% 3,577 3,55 3,651 3,602
15/04/2024 8.400.948 -1,22% 3,625 3,559 3,641 3,571
12/04/2024 10.195.887 2,09% 3,565 3,55 3,653 3,615
11/04/2024 9.249.539 1,17% 3,49 3,483 3,605 3,541
10/04/2024 10.373.451 -1,46% 3,568 3,451 3,619 3,50
09/04/2024 9.216.789 2,28% 3,475 3,446 3,566 3,552
08/04/2024 6.572.903 -0,49% 3,49 3,472 3,531 3,473
05/04/2024 8.120.829 -2,41% 3,564 3,486 3,592 3,49
04/04/2024 9.831.300 0,56% 3,568 3,543 3,627 3,576
03/04/2024 9.355.283 -1,28% 3,60 3,536 3,604 3,556
02/04/2024 8.589.005 -0,22% 3,588 3,56 3,633 3,602
01/04/2024 0 -0,28% 3,644 3,581 3,65 3,61
28/03/2024 7.733.386 -0,28% 3,644 3,581 3,65 3,61
27/03/2024 8.146.563 2,49% 3,527 3,495 3,63 3,62
26/03/2024 7.352.925 -0,56% 3,54 3,486 3,546 3,532
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
Ajuda

Pesquisa de títulos

Fale Connosco