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 > >>
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
01/03/2024 10.135.719 0,14% 3,71 3,648 3,799 3,684
29/02/2024 10.563.695 0,91% 3,678 3,641 3,705 3,679
28/02/2024 13.391.756 -2,46% 3,707 3,618 3,748 3,646
27/02/2024 8.044.260 1,85% 3,65 3,649 3,738 3,738
26/02/2024 6.680.422 -1,42% 3,72 3,655 3,726 3,67
23/02/2024 6.316.388 0,05% 3,738 3,68 3,747 3,723
22/02/2024 5.554.887 -1,35% 3,79 3,72 3,792 3,721
21/02/2024 5.046.931 0,53% 3,731 3,731 3,773 3,772
20/02/2024 7.547.796 -0,05% 3,75 3,718 3,78 3,752
19/02/2024 6.968.090 -0,37% 3,785 3,734 3,85 3,754
16/02/2024 7.689.427 -1,44% 3,83 3,724 3,841 3,768
15/02/2024 7.615.281 1,81% 3,77 3,749 3,836 3,823
14/02/2024 6.028.709 -0,64% 3,786 3,732 3,796 3,755
13/02/2024 7.119.664 -1,28% 3,836 3,77 3,876 3,779
12/02/2024 6.413.432 1,43% 3,787 3,774 3,868 3,828
09/02/2024 7.772.616 -0,89% 3,821 3,747 3,826 3,774
08/02/2024 7.438.604 -2,48% 3,91 3,803 3,933 3,808
07/02/2024 7.029.286 -0,79% 3,961 3,895 4,02 3,905
06/02/2024 9.614.688 -2,38% 4,01 3,901 4,013 3,936
05/02/2024 5.704.664 -0,49% 4,059 4,007 4,116 4,032
02/02/2024 4.626.679 -1,58% 4,162 4,04 4,185 4,052
01/02/2024 3.980.054 -0,60% 4,114 4,10 4,146 4,117
31/01/2024 11.722.691 3,52% 4,004 3,982 4,171 4,142
30/01/2024 6.034.015 0,35% 4,003 3,984 4,031 4,001
29/01/2024 7.784.038 -1,85% 4,077 3,96 4,08 3,987
26/01/2024 10.028.699 -3,42% 4,22 4,008 4,239 4,062
25/01/2024 4.371.111 -0,78% 4,241 4,193 4,267 4,206
24/01/2024 4.425.687 0,05% 4,26 4,231 4,292 4,239
23/01/2024 4.634.935 -0,87% 4,268 4,202 4,285 4,237
22/01/2024 4.179.073 -0,37% 4,282 4,21 4,299 4,274
19/01/2024 13.163.226 2,19% 4,21 4,186 4,304 4,29
18/01/2024 6.510.706 -1,59% 4,26 4,194 4,26 4,198
17/01/2024 7.495.416 -2,67% 4,329 4,205 4,329 4,266
16/01/2024 5.113.091 -2,25% 4,471 4,364 4,471 4,383
15/01/2024 4.795.309 -1,08% 4,503 4,439 4,549 4,484
12/01/2024 5.539.620 -0,55% 4,519 4,458 4,555 4,533
11/01/2024 8.030.178 -0,44% 4,586 4,529 4,609 4,558
10/01/2024 5.214.412 -0,04% 4,57 4,535 4,591 4,578
09/01/2024 4.671.455 0,88% 4,55 4,53 4,58 4,58
08/01/2024 3.452.033 0,00% 4,518 4,498 4,54 4,54
05/01/2024 6.409.679 0,98% 4,494 4,449 4,54 4,54
04/01/2024 3.949.172 1,42% 4,436 4,436 4,506 4,496
03/01/2024 5.782.269 -1,34% 4,49 4,404 4,497 4,433
02/01/2024 4.218.992 -1,36% 4,575 4,487 4,583 4,493
29/12/2023 2.334.384 0,20% 4,56 4,547 4,585 4,555
28/12/2023 2.551.728 -0,20% 4,56 4,535 4,56 4,546
27/12/2023 2.508.786 0,15% 4,535 4,524 4,576 4,555
26/12/2023 2.812.171 1,16% 4,489 4,489 4,548 4,548
22/12/2023 2.812.171 1,16% 4,489 4,489 4,548 4,548
21/12/2023 5.102.462 -0,02% 4,48 4,446 4,503 4,496
20/12/2023 4.784.154 -1,10% 4,547 4,489 4,551 4,497
19/12/2023 5.828.793 1,13% 4,506 4,50 4,573 4,547
18/12/2023 5.265.834 -1,92% 4,558 4,495 4,577 4,496
15/12/2023 12.982.763 -0,22% 4,57 4,546 4,601 4,584
14/12/2023 11.785.840 3,21% 4,533 4,531 4,642 4,594
13/12/2023 5.151.380 0,79% 4,427 4,414 4,463 4,451
12/12/2023 6.297.382 -0,79% 4,46 4,398 4,478 4,416
11/12/2023 5.619.136 -1,40% 4,508 4,443 4,508 4,451
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
Ajuda

Pesquisa de títulos

Fale Connosco