Login

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 > >>
16/10/2026 15 678 229 1,84% 4,846 4,84 4,92 4,92
15/10/2026 9 688 169 -1,53% 4,94 4,816 4,94 4,831
14/10/2026 5 527 199 -0,02% 4,933 4,885 4,944 4,906
13/10/2026 6 976 718 0,88% 4,89 4,853 4,928 4,907
12/10/2026 6 232 786 1,35% 4,817 4,815 4,864 4,864
09/10/2026 5 183 018 0,40% 4,821 4,786 4,836 4,799
08/10/2026 7 613 129 -0,23% 4,765 4,741 4,815 4,78
07/10/2026 6 578 638 -0,62% 4,82 4,724 4,82 4,791
06/10/2026 6 148 098 0,84% 4,807 4,798 4,866 4,821
05/10/2026 6 276 999 -0,42% 4,804 4,76 4,83 4,781
02/10/2026 8 041 373 0,04% 4,819 4,785 4,872 4,801
01/10/2026 7 091 092 -0,91% 4,80 4,762 4,831 4,799
30/09/2026 10 669 079 1,36% 4,808 4,808 4,897 4,843
29/09/2026 7 403 821 -0,87% 4,822 4,762 4,854 4,778
28/09/2026 7 447 511 -0,39% 4,879 4,82 4,882 4,82
25/09/2026 8 653 719 0,94% 4,80 4,795 4,866 4,839
24/09/2026 10 191 197 0,63% 4,76 4,747 4,80 4,794
23/09/2026 11 418 393 -1,87% 4,84 4,764 4,854 4,764
22/09/2026 7 264 708 0,85% 4,823 4,814 4,879 4,855
21/09/2026 8 327 779 0,15% 4,801 4,76 4,822 4,814
18/09/2026 15 919 039 -0,93% 4,836 4,792 4,847 4,807
17/09/2026 9 405 187 2,15% 4,744 4,738 4,852 4,852
16/09/2026 10 101 038 2,15% 4,654 4,633 4,75 4,75
15/09/2026 7 958 110 0,80% 4,61 4,566 4,666 4,65
14/09/2026 12 708 562 -3,82% 4,777 4,60 4,78 4,613
11/09/2026 8 588 009 0,23% 4,83 4,785 4,842 4,796
10/09/2026 7 432 538 1,29% 4,738 4,737 4,813 4,785
09/09/2026 8 409 137 -0,42% 4,745 4,724 4,816 4,724
08/09/2026 6 361 204 1,15% 4,672 4,66 4,744 4,744
07/09/2026 6 942 219 0,88% 4,639 4,637 4,716 4,69
04/09/2026 6 556 883 0,35% 4,619 4,589 4,649 4,649
03/09/2026 9 253 284 -0,73% 4,68 4,582 4,69 4,633
02/09/2026 9 244 727 -1,12% 4,715 4,64 4,735 4,667
01/09/2026 8 347 413 0,90% 4,765 4,695 4,816 4,72
31/08/2026 7 236 209 -0,43% 4,709 4,678 4,738 4,678
28/08/2026 5 428 785 0,69% 4,701 4,693 4,735 4,698
27/08/2026 6 490 028 -0,68% 4,697 4,625 4,706 4,666
26/08/2026 6 513 225 0,28% 4,69 4,664 4,709 4,698
25/08/2026 5 831 838 1,06% 4,649 4,64 4,704 4,685
24/08/2026 3 953 162 0,39% 4,62 4,595 4,639 4,636
21/08/2026 5 812 142 -0,65% 4,653 4,618 4,677 4,618
20/08/2026 4 753 633 1,20% 4,629 4,609 4,648 4,648
19/08/2026 5 815 933 -1,42% 4,659 4,591 4,671 4,593
18/08/2026 12 724 102 3,17% 4,566 4,566 4,677 4,659
17/08/2026 4 962 709 -0,64% 4,551 4,516 4,564 4,516
14/08/2026 6 480 900 -0,22% 4,561 4,50 4,561 4,545
13/08/2026 6 690 205 -0,33% 4,575 4,532 4,587 4,555
12/08/2026 7 876 883 1,06% 4,55 4,543 4,614 4,57
11/08/2026 4 648 864 1,25% 4,492 4,49 4,545 4,522
10/08/2026 6 030 932 -0,22% 4,479 4,458 4,505 4,466
07/08/2026 6 023 433 -1,06% 4,536 4,456 4,539 4,476
06/08/2026 8 570 033 1,28% 4,50 4,493 4,555 4,524
05/08/2026 7 337 638 0,27% 4,478 4,462 4,505 4,467
04/08/2026 6 591 206 -0,34% 4,45 4,43 4,496 4,455
03/08/2026 7 005 918 0,00% 4,458 4,411 4,47 4,47
31/07/2026 8 001 394 0,61% 4,457 4,414 4,496 4,47
30/07/2026 7 688 449 0,16% 4,43 4,386 4,511 4,443
29/07/2026 6 649 363 -1,49% 4,501 4,428 4,562 4,436
28/07/2026 10 523 753 -0,02% 4,516 4,501 4,575 4,503
27/07/2026 7 405 643 -2,17% 4,61 4,499 4,611 4,504
24/07/2026 5 639 936 -0,43% 4,608 4,583 4,627 4,604
23/07/2026 7 182 077 0,28% 4,638 4,589 4,67 4,624
22/07/2026 8 473 723 1,34% 4,535 4,531 4,653 4,611
21/07/2026 6 944 383 0,11% 4,546 4,52 4,565 4,55
20/07/2026 5 257 679 0,60% 4,526 4,525 4,562 4,545
17/07/2026 10 650 544 -0,07% 4,528 4,516 4,58 4,518
16/07/2026 7 254 671 -1,31% 4,58 4,448 4,58 4,521
15/07/2026 6 469 973 0,37% 4,588 4,553 4,614 4,581
14/07/2026 4 682 018 1,13% 4,511 4,499 4,582 4,564
13/07/2026 4 676 922 0,99% 4,466 4,459 4,513 4,513
10/07/2026 6 408 504 0,70% 4,435 4,41 4,469 4,469
09/07/2026 4 825 962 -1,00% 4,49 4,438 4,496 4,438
08/07/2026 7 298 047 -1,36% 4,544 4,47 4,565 4,483
07/07/2026 7 064 156 -0,74% 4,57 4,544 4,619 4,545
06/07/2026 10 134 825 -2,30% 4,69 4,579 4,69 4,579
03/07/2026 9 356 287 2,97% 4,58 4,574 4,687 4,687
02/07/2026 7 609 072 1,09% 4,50 4,478 4,569 4,552
01/07/2026 7 694 281 -1,70% 4,59 4,487 4,606 4,503
30/06/2026 8 266 493 0,75% 4,59 4,558 4,615 4,581
29/06/2026 8 953 631 1,91% 4,464 4,464 4,587 4,547
26/06/2026 7 681 791 -0,98% 4,50 4,462 4,526 4,462
25/06/2026 18 837 432 2,78% 4,382 4,382 4,514 4,506
24/06/2026 12 074 689 -1,15% 4,44 4,326 4,448 4,384
23/06/2026 9 843 858 -0,32% 4,45 4,376 4,45 4,435
19/06/2026 23 088 200 0,27% 4,386 4,359 4,449 4,449
18/06/2026 11 351 927 -0,27% 4,412 4,32 4,435 4,395
17/06/2026 13 145 528 0,78% 4,36 4,291 4,409 4,407
16/06/2026 10 426 453 -1,26% 4,45 4,373 4,45 4,373
15/06/2026 9 946 252 -0,85% 4,477 4,381 4,48 4,429
12/06/2026 9 250 814 -0,34% 4,50 4,424 4,50 4,467
11/06/2026 12 528 834 2,33% 4,428 4,401 4,536 4,482
10/06/2026 9 358 572 -0,88% 4,434 4,377 4,496 4,38
09/06/2026 8 970 811 -0,11% 4,444 4,416 4,48 4,419
08/06/2026 9 027 867 0,02% 4,397 4,393 4,449 4,424
05/06/2026 7 831 923 1,24% 4,408 4,376 4,472 4,423
04/06/2026 7 350 210 -2,02% 4,46 4,369 4,474 4,369
03/06/2026 10 390 092 1,94% 4,374 4,374 4,467 4,459
02/06/2026 7 208 126 0,92% 4,352 4,33 4,396 4,374
01/06/2026 5 641 459 -0,76% 4,37 4,334 4,431 4,334
29/05/2026 23 146 070 -1,15% 4,424 4,367 4,426 4,367

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco