EDP Energias de Portugal SA (Nom) (EDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
11.334.128 |
-0,10%
|
4,944
|
4,902
|
5,044
|
4,975
|
| 04/11/2026 |
11.855.197 |
2,26%
|
4,901
|
4,901
|
5,028
|
4,98
|
| 03/11/2026 |
6.225.662 |
0,41%
|
4,811
|
4,81
|
4,907
|
4,87
|
| 02/11/2026 |
3.858.422 |
-0,33%
|
4,855
|
4,825
|
4,863
|
4,85
|
| 30/10/2026 |
6.658.779 |
-0,67%
|
4,881
|
4,838
|
4,885
|
4,866
|
| 29/10/2026 |
6.653.484 |
0,84%
|
4,87
|
4,868
|
4,918
|
4,899
|
| 28/10/2026 |
5.274.914 |
0,58%
|
4,846
|
4,795
|
4,877
|
4,858
|
| 27/10/2026 |
5.658.118 |
1,56%
|
4,746
|
4,712
|
4,837
|
4,83
|
| 26/10/2026 |
5.334.195 |
1,41%
|
4,707
|
4,683
|
4,767
|
4,756
|
| 23/10/2026 |
8.028.085 |
-1,06%
|
4,757
|
4,644
|
4,767
|
4,69
|
| 22/10/2026 |
9.981.744 |
-0,42%
|
4,737
|
4,678
|
4,741
|
4,74
|
| 21/10/2026 |
5.586.425 |
1,30%
|
4,71
|
4,653
|
4,76
|
4,76
|
| 20/10/2026 |
8.058.040 |
-1,30%
|
4,751
|
4,684
|
4,794
|
4,699
|
| 19/10/2026 |
7.094.111 |
-3,23%
|
4,919
|
4,761
|
4,926
|
4,761
|
| 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
|
