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 > >>
23/10/2024	0	-2,79%	3,86	3,757	3,862	3,757
22/10/2024	7.324.117	-2,79%	3,86	3,757	3,862	3,757
21/10/2024	6.839.557	-0,97%	3,903	3,795	3,915	3,865
18/10/2024	9.479.001	-0,36%	3,893	3,843	3,903	3,903
17/10/2024	3.589.850	-0,63%	3,936	3,913	3,97	3,917
16/10/2024	6.710.285	1,60%	3,883	3,858	3,95	3,942
15/10/2024	9.329.162	1,41%	3,843	3,832	3,933	3,88
14/10/2024	6.879.415	-0,91%	3,872	3,818	3,877	3,826
11/10/2024	4.263.662	-0,03%	3,86	3,837	3,877	3,861
10/10/2024	4.993.433	-0,95%	3,89	3,861	3,904	3,862
09/10/2024	3.916.627	0,41%	3,904	3,879	3,939	3,899
08/10/2024	5.328.913	0,62%	3,841	3,836	3,909	3,883
07/10/2024	7.092.384	-1,05%	3,904	3,859	3,915	3,859
04/10/2024	6.284.211	-1,47%	3,96	3,865	3,97	3,90
03/10/2024	5.077.620	-1,42%	4,02	3,955	4,05	3,958
02/10/2024	5.913.173	-1,79%	4,092	4,015	4,107	4,015
01/10/2024	5.901.940	-0,34%	4,096	4,083	4,135	4,088
30/09/2024	7.551.662	-0,56%	4,106	4,091	4,143	4,102
27/09/2024	10.458.148	1,25%	4,085	4,069	4,125	4,125
26/09/2024	9.021.192	0,25%	4,071	4,044	4,093	4,074
25/09/2024	6.848.655	0,92%	4,005	4,00	4,064	4,064
24/09/2024	3.978.541	0,22%	4,026	3,989	4,06	4,027
23/09/2024	5.040.542	1,72%	3,953	3,953	4,054	4,018
20/09/2024	21.315.756	-0,43%	3,967	3,934	3,977	3,95
19/09/2024	6.542.616	-1,51%	4,043	3,934	4,078	3,967
18/09/2024	7.366.615	-1,35%	4,097	4,022	4,113	4,028
17/09/2024	6.163.266	-0,49%	4,12	4,076	4,133	4,083
16/09/2024	4.667.298	-0,63%	4,13	4,103	4,154	4,103
13/09/2024	5.913.173	0,88%	4,101	4,10	4,147	4,129
12/09/2024	8.337.655	-0,32%	4,116	4,087	4,148	4,093
11/09/2024	8.185.986	1,01%	4,075	4,055	4,13	4,106
10/09/2024	7.625.191	-0,44%	4,083	4,058	4,143	4,065
09/09/2024	7.629.726	1,34%	4,029	4,026	4,097	4,083
06/09/2024	11.390.065	1,05%	3,979	3,955	4,029	4,029
05/09/2024	11.477.700	3,02%	3,879	3,876	3,987	3,987
04/09/2024	8.943.344	1,84%	3,778	3,769	3,87	3,87
03/09/2024	5.095.814	-0,29%	3,803	3,793	3,837	3,80
02/09/2024	2.980.307	0,40%	3,78	3,773	3,834	3,811
30/08/2024	7.553.790	1,09%	3,774	3,765	3,826	3,796
29/08/2024	3.313.781	-0,42%	3,771	3,741	3,786	3,755
28/08/2024	3.409.693	-0,19%	3,773	3,771	3,80	3,771
27/08/2024	4.259.997	-0,55%	3,80	3,773	3,822	3,778
26/08/2024	2.929.239	1,12%	3,752	3,749	3,799	3,799
23/08/2024	4.151.086	1,02%	3,728	3,719	3,767	3,757
22/08/2024	3.767.206	0,00%	3,715	3,714	3,745	3,719
21/08/2024	4.263.520	-0,16%	3,714	3,70	3,745	3,719
20/08/2024	3.075.891	-1,06%	3,765	3,721	3,77	3,725
19/08/2024	4.340.961	1,35%	3,715	3,715	3,766	3,765
16/08/2024	3.446.813	0,87%	3,692	3,678	3,723	3,715
15/08/2024	4.864.250	-0,84%	3,721	3,676	3,729	3,683
14/08/2024	3.378.965	-0,78%	3,75	3,688	3,758	3,714
13/08/2024	5.255.189	1,68%	3,698	3,682	3,743	3,743
12/08/2024	3.156.451	-0,43%	3,71	3,681	3,728	3,681
09/08/2024	4.760.264	-1,28%	3,747	3,669	3,754	3,697
08/08/2024	6.103.202	0,46%	3,739	3,717	3,771	3,745
07/08/2024	5.465.497	2,17%	3,661	3,645	3,741	3,728
06/08/2024	6.872.284	-0,30%	3,656	3,611	3,688	3,649
05/08/2024	9.212.654	-4,71%	3,797	3,659	3,80	3,66
02/08/2024	7.830.957	0,60%	3,811	3,789	3,881	3,841
01/08/2024	6.769.464	0,47%	3,807	3,792	3,853	3,818
31/07/2024	8.783.850	-0,18%	3,876	3,794	3,878	3,80
30/07/2024	5.303.615	-0,31%	3,821	3,787	3,847	3,807
29/07/2024	7.131.902	1,14%	3,80	3,789	3,862	3,819
26/07/2024	6.570.747	1,23%	3,725	3,718	3,79	3,776
25/07/2024	8.675.080	-0,03%	3,719	3,66	3,749	3,73
24/07/2024	8.249.576	1,36%	3,661	3,657	3,744	3,731
23/07/2024	4.790.842	0,35%	3,668	3,644	3,709	3,681
22/07/2024	8.440.551	0,33%	3,687	3,665	3,736	3,668
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