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 > >>
11/12/2023	6.192.363	0,22%	4,50	4,477	4,525	4,514
08/12/2023	6.192.363	0,22%	4,50	4,477	4,525	4,514
07/12/2023	5.154.647	-0,02%	4,511	4,484	4,557	4,504
06/12/2023	5.764.941	1,67%	4,438	4,436	4,508	4,505
05/12/2023	7.382.745	-0,09%	4,404	4,367	4,462	4,431
04/12/2023	5.409.691	0,82%	4,398	4,388	4,444	4,435
01/12/2023	3.710.433	0,27%	4,387	4,374	4,404	4,399
30/11/2023	11.562.734	-0,39%	4,385	4,361	4,413	4,387
29/11/2023	9.281.704	0,78%	4,355	4,352	4,439	4,404
28/11/2023	9.181.989	1,53%	4,30	4,293	4,391	4,37
27/11/2023	4.811.628	1,39%	4,243	4,241	4,317	4,304
24/11/2023	4.156.816	-0,54%	4,259	4,237	4,272	4,245
23/11/2023	3.331.641	-0,05%	4,269	4,239	4,275	4,268
22/11/2023	4.183.122	0,78%	4,235	4,224	4,271	4,27
21/11/2023	7.354.174	-1,99%	4,32	4,232	4,34	4,237
20/11/2023	5.853.621	1,03%	4,279	4,276	4,327	4,323
17/11/2023	5.476.676	0,21%	4,277	4,267	4,312	4,279
16/11/2023	5.959.430	0,97%	4,217	4,211	4,282	4,27
15/11/2023	6.111.479	-1,08%	4,28	4,215	4,321	4,229
14/11/2023	8.662.549	2,72%	4,181	4,135	4,287	4,275
13/11/2023	6.179.359	0,22%	4,157	4,128	4,188	4,162
10/11/2023	4.012.006	-0,38%	4,15	4,107	4,165	4,153
09/11/2023	6.815.758	0,58%	4,15	4,137	4,189	4,169
08/11/2023	8.817.881	-0,60%	4,147	4,092	4,17	4,145
07/11/2023	11.574.049	-1,61%	4,244	4,091	4,283	4,17
06/11/2023	7.338.410	0,50%	4,234	4,214	4,282	4,238
03/11/2023	12.917.869	3,06%	4,15	4,125	4,252	4,217
02/11/2023	10.173.171	2,48%	4,019	4,012	4,124	4,092
01/11/2023	8.544.080	0,58%	3,95	3,896	3,998	3,993
31/10/2023	11.784.795	2,69%	3,883	3,859	3,987	3,97
30/10/2023	5.814.864	0,36%	3,86	3,839	3,884	3,866
27/10/2023	7.279.064	0,42%	3,84	3,79	3,858	3,852
26/10/2023	6.212.192	0,89%	3,798	3,755	3,836	3,836
25/10/2023	4.648.512	-0,03%	3,813	3,753	3,841	3,80
24/10/2023	5.085.624	1,36%	3,757	3,754	3,833	3,801
23/10/2023	4.720.607	0,40%	3,738	3,676	3,76	3,75
20/10/2023	11.970.980	-0,53%	3,74	3,686	3,746	3,735
19/10/2023	6.052.200	0,03%	3,74	3,72	3,787	3,755
18/10/2023	4.135.111	-0,48%	3,764	3,747	3,814	3,754
17/10/2023	6.262.509	0,35%	3,772	3,738	3,83	3,772
16/10/2023	4.755.106	1,16%	3,706	3,694	3,768	3,759
13/10/2023	8.322.149	-0,91%	3,728	3,698	3,79	3,716
12/10/2023	10.200.047	-2,06%	3,859	3,75	3,875	3,75
11/10/2023	8.134.506	1,16%	3,785	3,78	3,893	3,829
10/10/2023	8.509.504	3,27%	3,694	3,689	3,792	3,785
09/10/2023	5.887.107	0,80%	3,638	3,628	3,696	3,665
06/10/2023	7.303.100	-0,71%	3,666	3,515	3,666	3,636
05/10/2023	5.986.506	1,38%	3,639	3,637	3,691	3,662
04/10/2023	11.022.078	-0,28%	3,645	3,601	3,726	3,612
03/10/2023	10.954.101	-5,21%	3,802	3,622	3,802	3,622
02/10/2023	7.609.717	-2,92%	3,947	3,823	3,981	3,821
29/09/2023	8.701.015	0,72%	3,92	3,92	3,978	3,936
28/09/2023	7.929.627	-1,64%	3,99	3,908	4,025	3,908
27/09/2023	7.886.759	-2,07%	4,042	3,973	4,058	3,973
26/09/2023	5.615.594	-0,17%	4,049	4,013	4,092	4,057
25/09/2023	5.776.389	-2,38%	4,152	4,051	4,159	4,064
22/09/2023	5.685.942	-0,02%	4,148	4,123	4,20	4,163
21/09/2023	5.711.434	-1,61%	4,238	4,164	4,248	4,164
20/09/2023	5.002.968	1,63%	4,182	4,167	4,243	4,232
19/09/2023	5.102.270	0,07%	4,166	4,164	4,219	4,164
18/09/2023	4.852.168	-1,40%	4,178	4,138	4,214	4,161
15/09/2023	17.225.582	-0,75%	4,263	4,211	4,284	4,22
14/09/2023	9.760.436	3,81%	4,101	4,099	4,265	4,252
13/09/2023	8.879.954	0,25%	4,08	4,033	4,096	4,096
12/09/2023	6.396.482	-1,33%	4,143	4,081	4,151	4,086
11/09/2023	4.031.614	-1,05%	4,189	4,135	4,206	4,141
08/09/2023	3.782.897	0,80%	4,18	4,131	4,193	4,185
07/09/2023	8.708.691	0,07%	4,131	4,098	4,154	4,152
06/09/2023	7.207.653	1,32%	4,09	4,065	4,154	4,149
05/09/2023	5.772.382	-1,09%	4,145	4,095	4,167	4,095
04/09/2023	3.617.232	-0,58%	4,17	4,14	4,186	4,14
01/09/2023	6.059.915	-1,00%	4,176	4,149	4,223	4,164
31/08/2023	26.803.551	-1,27%	4,248	4,19	4,296	4,206
30/08/2023	9.402.619	-2,34%	4,361	4,192	4,361	4,26
29/08/2023	6.773.899	1,04%	4,339	4,323	4,374	4,362
28/08/2023	3.328.067	0,56%	4,308	4,29	4,327	4,317
25/08/2023	4.650.357	0,94%	4,243	4,238	4,31	4,293
24/08/2023	3.846.787	0,47%	4,233	4,226	4,262	4,253
23/08/2023	6.318.710	2,47%	4,153	4,152	4,29	4,233
22/08/2023	3.057.769	0,39%	4,127	4,124	4,165	4,131
21/08/2023	3.852.908	-0,63%	4,128	4,107	4,178	4,115
18/08/2023	4.522.629	1,35%	4,09	4,084	4,168	4,141
17/08/2023	3.901.437	-1,54%	4,13	4,084	4,144	4,086
16/08/2023	5.050.325	0,61%	4,118	4,117	4,155	4,15
15/08/2023	3.160.750	-1,01%	4,171	4,105	4,178	4,125
14/08/2023	2.602.807	-0,48%	4,19	4,148	4,19	4,167
11/08/2023	4.909.394	-0,66%	4,197	4,175	4,218	4,187
10/08/2023	5.300.905	1,25%	4,174	4,171	4,215	4,215
09/08/2023	4.163.774	0,19%	4,165	4,132	4,187	4,163
08/08/2023	6.130.212	0,87%	4,118	4,118	4,181	4,155
07/08/2023	6.542.383	0,54%	4,102	4,067	4,13	4,119
04/08/2023	6.320.285	0,79%	4,078	4,046	4,098	4,097
03/08/2023	6.967.060	-0,17%	4,073	4,029	4,10	4,065
02/08/2023	8.640.547	-2,26%	4,15	4,059	4,155	4,072
01/08/2023	5.774.792	-1,98%	4,25	4,166	4,269	4,166
31/07/2023	8.386.259	-1,23%	4,299	4,25	4,324	4,25
28/07/2023	6.588.506	-1,35%	4,44	4,294	4,44	4,303
27/07/2023	6.088.891	-1,18%	4,42	4,355	4,428	4,362
26/07/2023	8.021.408	3,47%	4,288	4,282	4,415	4,414
25/07/2023	3.946.604	-0,23%	4,28	4,241	4,282	4,266