BiG | O banco que entende os seus valores.

EDP RENOVÁVEIS SA (EDPR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
31/10/2025	938.121	-1,17%	12,86	12,68	12,94	12,68
30/10/2025	852.106	0,08%	12,85	12,66	12,85	12,83
29/10/2025	1.313.322	0,39%	12,60	12,56	12,96	12,82
28/10/2025	1.481.827	-0,85%	12,78	12,66	12,93	12,77
27/10/2025	1.895.283	-3,30%	12,90	12,69	12,97	12,88
24/10/2025	896.396	0,00%	13,18	13,04	13,33	13,32
23/10/2025	760.487	0,60%	13,18	13,15	13,35	13,32
22/10/2025	1.146.816	-1,05%	13,38	13,21	13,59	13,24
21/10/2025	842.572	-0,52%	13,38	13,36	13,55	13,38
20/10/2025	924.486	-0,15%	13,38	13,34	13,57	13,45
17/10/2025	1.990.857	-2,53%	13,80	13,43	13,81	13,47
16/10/2025	1.843.051	4,54%	13,40	13,33	13,82	13,82
15/10/2025	1.156.671	2,40%	13,21	13,06	13,43	13,22
14/10/2025	1.311.529	0,47%	12,82	12,72	12,91	12,91
13/10/2025	988.574	1,18%	12,60	12,60	12,87	12,85
10/10/2025	1.296.853	-1,63%	12,89	12,68	12,95	12,70
09/10/2025	2.446.597	2,87%	13,00	12,72	13,14	12,91
08/10/2025	1.494.726	1,70%	12,49	12,39	12,59	12,55
07/10/2025	1.405.450	-1,28%	12,51	12,30	12,58	12,34
06/10/2025	1.582.311	2,88%	12,15	12,11	12,50	12,50
03/10/2025	1.739.480	2,53%	11,84	11,72	12,15	12,15
02/10/2025	941.153	0,25%	11,77	11,71	11,89	11,85
01/10/2025	2.840.457	5,54%	11,45	11,21	11,91	11,82
30/09/2025	1.518.325	-1,75%	11,39	11,14	11,46	11,20
29/09/2025	1.349.483	0,62%	11,47	11,19	11,47	11,40
26/09/2025	1.248.269	0,09%	11,29	11,05	11,42	11,33
25/09/2025	2.058.121	0,00%	11,35	11,25	11,52	11,32
24/09/2025	3.462.729	6,19%	10,71	10,67	11,32	11,32
23/09/2025	1.752.511	4,61%	10,38	10,37	10,72	10,66
22/09/2025	1.982.014	2,83%	9,955	9,95	10,32	10,19
19/09/2025	4.063.769	-0,20%	9,86	9,735	10,04	9,91
18/09/2025	1.137.096	0,35%	9,88	9,855	10,00	9,93
17/09/2025	989.973	0,87%	9,80	9,75	10,02	9,895
16/09/2025	678.863	-0,81%	9,89	9,785	9,925	9,81
15/09/2025	973.659	0,51%	9,82	9,745	9,915	9,89
12/09/2025	685.294	-1,45%	9,98	9,815	10,00	9,84
11/09/2025	1.317.844	-0,75%	10,08	9,825	10,11	9,985
10/09/2025	619.586	1,62%	9,95	9,885	10,09	10,06
09/09/2025	795.588	-2,17%	10,15	9,895	10,16	9,90
08/09/2025	936.248	1,20%	9,985	9,985	10,22	10,12
05/09/2025	1.000.210	1,22%	9,90	9,88	10,19	10,00
04/09/2025	1.527.120	1,02%	9,77	9,71	9,93	9,88
03/09/2025	1.030.392	-1,21%	9,94	9,775	9,98	9,78
02/09/2025	1.393.238	-3,04%	10,24	9,90	10,29	9,90
01/09/2025	848.281	1,69%	9,955	9,92	10,24	10,21
29/08/2025	1.256.513	-1,95%	10,27	10,04	10,27	10,04
28/08/2025	827.902	-1,25%	10,35	10,18	10,42	10,24
27/08/2025	1.062.145	0,29%	10,35	10,35	10,63	10,37
26/08/2025	2.032.369	-0,29%	10,38	10,34	10,64	10,34
25/08/2025	1.031.533	-3,08%	10,60	10,30	10,66	10,37
22/08/2025	1.266.867	2,39%	10,37	10,37	10,73	10,70
21/08/2025	814.596	-0,29%	10,48	10,30	10,49	10,45
20/08/2025	775.831	0,58%	10,44	10,35	10,48	10,48
19/08/2025	1.140.208	0,77%	10,36	10,30	10,43	10,42
18/08/2025	2.336.590	6,22%	10,14	10,07	10,44	10,34
15/08/2025	656.131	1,20%	9,645	9,61	9,76	9,735
14/08/2025	751.509	-0,10%	9,65	9,62	9,76	9,62
13/08/2025	580.265	-1,03%	9,81	9,63	9,835	9,63
12/08/2025	672.026	0,10%	9,74	9,69	9,82	9,73
11/08/2025	1.875.831	-2,61%	9,75	9,52	9,885	9,72
08/08/2025	978.979	-0,70%	10,05	9,98	10,24	9,98
07/08/2025	745.445	-0,89%	10,14	10,04	10,16	10,05
06/08/2025	1.256.894	-0,49%	10,21	10,14	10,26	10,14
05/08/2025	999.674	-1,16%	10,37	10,14	10,37	10,19
04/08/2025	866.080	-0,29%	10,33	10,24	10,38	10,31
01/08/2025	850.883	0,39%	10,32	10,16	10,36	10,34
31/07/2025	1.287.176	0,29%	10,06	10,06	10,45	10,30
30/07/2025	1.590.800	0,79%	10,19	10,17	10,53	10,27
29/07/2025	1.430.158	-1,07%	10,27	10,10	10,29	10,19
28/07/2025	692.930	-0,29%	10,47	10,28	10,47	10,30
25/07/2025	712.530	1,08%	10,23	10,18	10,37	10,33
24/07/2025	1.016.811	-0,97%	10,35	10,12	10,36	10,22
23/07/2025	1.185.082	-2,18%	10,54	10,28	10,56	10,32
22/07/2025	1.278.131	3,74%	10,18	10,14	10,59	10,55
21/07/2025	1.211.851	1,60%	10,03	9,975	10,17	10,17
18/07/2025	1.452.593	-0,69%	10,10	10,00	10,26	10,01
17/07/2025	1.436.082	-0,69%	10,16	10,08	10,23	10,08
16/07/2025	1.195.977	-1,07%	10,27	10,15	10,33	10,15
15/07/2025	1.554.803	0,79%	10,24	10,24	10,54	10,26
14/07/2025	532.774	-0,29%	10,13	10,13	10,25	10,18
11/07/2025	492.915	0,30%	10,15	10,13	10,22	10,21
10/07/2025	686.429	-0,68%	10,24	10,15	10,30	10,18
09/07/2025	717.664	1,99%	10,17	10,07	10,28	10,25
08/07/2025	1.312.223	-1,57%	10,18	10,01	10,19	10,05
07/07/2025	1.590.527	-2,67%	10,46	10,09	10,46	10,21
04/07/2025	1.507.049	1,65%	10,30	10,23	10,61	10,49
03/07/2025	2.418.200	3,20%	10,07	9,995	10,39	10,32
02/07/2025	1.675.402	1,94%	9,93	9,835	10,20	10,00
01/07/2025	1.572.878	3,54%	9,52	9,50	9,83	9,81
30/06/2025	2.453.165	-4,29%	9,60	9,385	9,745	9,475
27/06/2025	1.050.614	1,43%	9,78	9,745	9,945	9,90
26/06/2025	1.023.536	0,52%	9,85	9,66	9,88	9,76
25/06/2025	1.309.774	-0,61%	9,73	9,71	9,96	9,71
24/06/2025	1.382.716	0,72%	9,76	9,67	9,885	9,77
23/06/2025	936.117	-1,02%	9,70	9,48	9,79	9,70
20/06/2025	2.117.580	1,19%	9,705	9,66	9,935	9,80
19/06/2025	603.212	1,36%	9,50	9,46	9,69	9,685
18/06/2025	914.140	-0,26%	9,555	9,43	9,645	9,555
17/06/2025	1.399.976	-2,05%	9,68	9,525	9,755	9,58
16/06/2025	1.242.201	2,95%	9,47	9,465	9,80	9,78