EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14-10-2022	772.435	2,57%	19,64	19,255	19,955	19,595
13-10-2022	608.317	-0,96%	19,03	18,685	19,635	19,105
12-10-2022	808.220	-3,84%	19,995	19,125	19,995	19,29
11-10-2022	529.232	-2,67%	20,36	19,66	20,59	20,06
10-10-2022	270.552	-1,76%	20,83	20,50	20,87	20,61
07-10-2022	518.037	-2,65%	21,34	20,98	21,63	20,98
06-10-2022	565.382	-1,82%	22,11	21,33	22,11	21,55
05-10-2022	538.518	-1,35%	22,20	21,82	22,33	21,95
04-10-2022	458.797	2,30%	21,81	21,77	22,38	22,25
03-10-2022	366.763	3,38%	21,09	20,85	21,91	21,75
30-09-2022	762.828	0,57%	20,94	20,71	21,50	21,04
29-09-2022	584.749	-0,95%	21,09	20,77	21,57	20,92
28-09-2022	754.229	-0,80%	20,76	20,73	21,47	21,12
27-09-2022	757.701	-1,57%	21,88	21,29	22,28	21,29
26-09-2022	709.242	-3,95%	22,22	21,57	22,50	21,63
23-09-2022	529.936	-2,17%	22,94	22,02	23,10	22,52
22-09-2022	489.438	-4,92%	23,95	22,87	24,12	23,02
21-09-2022	270.432	3,29%	23,61	23,45	24,28	24,21
20-09-2022	409.773	-1,31%	23,90	23,27	24,22	23,44
19-09-2022	278.361	-2,70%	24,38	23,42	24,65	23,75
16-09-2022	803.582	0,37%	24,20	23,99	24,71	24,41
15-09-2022	434.020	-1,82%	24,77	24,32	25,03	24,32
14-09-2022	495.141	-1,47%	25,16	24,75	25,24	24,77
13-09-2022	573.089	-0,08%	25,43	24,93	25,62	25,14
12-09-2022	255.556	0,16%	25,20	25,03	25,35	25,16
09-09-2022	565.267	-0,24%	25,18	24,78	25,62	25,12
08-09-2022	424.209	2,36%	24,77	24,36	25,32	25,18
07-09-2022	621.473	3,41%	23,62	23,45	25,16	24,60
06-09-2022	372.740	-1,33%	24,11	23,68	24,23	23,79
05-09-2022	424.727	1,26%	23,60	23,39	24,19	24,11
02-09-2022	376.240	-0,87%	24,06	23,41	24,15	23,81
01-09-2022	576.081	-0,62%	24,00	23,58	24,63	24,02
31-08-2022	1.043.196	-1,15%	24,52	24,04	24,81	24,17
30-08-2022	468.200	-1,45%	24,88	24,39	25,05	24,45
29-08-2022	520.941	-4,06%	25,70	24,71	25,74	24,81
26-08-2022	445.695	-2,08%	26,02	25,77	26,30	25,86
25-08-2022	324.245	0,42%	26,41	26,15	26,46	26,41
24-08-2022	497.036	1,35%	25,85	25,80	26,42	26,30
23-08-2022	358.979	-0,88%	26,11	25,69	26,18	25,95
22-08-2022	376.445	0,42%	26,05	25,64	26,18	26,18
19-08-2022	389.125	0,35%	25,97	25,84	26,14	26,07
18-08-2022	357.967	-2,15%	26,43	25,97	26,70	25,98
17-08-2022	477.483	0,49%	26,44	26,29	26,87	26,55
16-08-2022	444.132	1,03%	26,10	26,04	26,59	26,42
15-08-2022	238.321	2,51%	25,53	25,53	26,19	26,15
12-08-2022	616.351	-1,92%	25,95	25,41	26,17	25,51
11-08-2022	553.833	-0,54%	26,20	26,01	26,46	26,01
10-08-2022	369.475	-1,51%	26,55	25,96	26,64	26,15
09-08-2022	719.624	2,63%	25,92	25,59	26,57	26,55
08-08-2022	586.462	2,50%	25,46	25,30	25,87	25,87
05-08-2022	547.531	1,00%	25,20	25,00	25,79	25,24
04-08-2022	404.847	0,52%	24,90	24,86	25,37	24,99
03-08-2022	693.197	-3,27%	25,67	24,70	25,95	24,86
02-08-2022	501.043	0,59%	25,44	25,15	25,85	25,70
01-08-2022	404.481	0,99%	25,21	25,18	25,66	25,55
29-07-2022	962.589	0,36%	24,85	24,83	26,18	25,30
28-07-2022	853.098	4,65%	24,24	24,22	25,65	25,21
27-07-2022	562.332	-0,74%	24,27	23,91	24,60	24,09
26-07-2022	431.528	0,79%	24,15	24,10	24,42	24,27
25-07-2022	663.402	0,33%	23,86	23,73	24,33	24,08
22-07-2022	575.667	3,63%	23,21	23,12	24,02	24,00
21-07-2022	861.171	-3,14%	23,93	23,05	23,96	23,16
20-07-2022	545.725	-0,04%	23,99	23,81	24,34	23,91
19-07-2022	606.004	-1,73%	24,26	23,85	24,64	23,92
18-07-2022	419.651	1,25%	24,06	23,96	24,42	24,34
15-07-2022	1.307.798	2,30%	23,58	23,54	24,26	24,04
14-07-2022	571.942	-3,73%	24,54	23,38	24,54	23,50
13-07-2022	657.543	0,49%	24,25	23,62	24,52	24,41
12-07-2022	725.948	-1,86%	24,75	24,13	25,37	24,29
11-07-2022	598.160	2,06%	24,13	24,13	24,75	24,75
08-07-2022	633.369	0,37%	23,97	23,96	24,37	24,25
07-07-2022	771.757	1,64%	23,87	23,28	24,16	24,16
06-07-2022	782.757	2,55%	23,25	23,02	23,92	23,77
05-07-2022	697.860	-0,17%	23,31	23,14	23,81	23,18
04-07-2022	349.414	-2,48%	23,81	23,09	23,81	23,22
01-07-2022	847.044	5,73%	22,39	22,30	23,81	23,81
30-06-2022	911.113	-0,49%	22,53	22,12	22,64	22,52
29-06-2022	464.427	-1,31%	22,80	22,13	23,04	22,63
28-06-2022	565.307	1,37%	22,87	22,80	23,30	22,93
27-06-2022	454.236	-1,01%	22,90	22,24	22,99	22,62
24-06-2022	338.239	1,56%	22,62	22,60	22,98	22,85
23-06-2022	458.322	3,40%	21,69	21,51	22,50	22,50
22-06-2022	427.834	-2,11%	22,10	21,39	22,10	21,76
21-06-2022	590.747	-2,07%	22,81	22,03	22,81	22,23
20-06-2022	483.328	3,94%	21,90	21,84	22,88	22,70
17-06-2022	1.491.027	1,87%	21,35	21,23	21,84	21,84
16-06-2022	844.086	-1,65%	22,00	21,31	22,33	21,44
15-06-2022	806.367	0,74%	21,80	21,52	22,14	21,80
14-06-2022	737.811	-3,74%	22,70	21,64	23,00	21,64
13-06-2022	488.797	-1,96%	22,84	22,44	23,10	22,48
10-06-2022	537.541	-1,12%	23,26	22,74	23,45	22,93
09-06-2022	573.275	-0,64%	23,25	23,04	23,56	23,19
08-06-2022	329.014	-1,02%	23,58	23,22	23,73	23,34
07-06-2022	560.429	2,03%	22,91	22,91	23,58	23,58
06-06-2022	286.080	1,36%	22,97	22,78	23,15	23,11
03-06-2022	297.508	0,09%	22,95	22,65	23,22	22,80
02-06-2022	334.678	1,07%	22,51	22,33	22,84	22,78
01-06-2022	519.115	-1,31%	22,82	22,43	23,04	22,54
31-05-2022	2.564.964	-0,44%	22,95	22,68	23,24	22,84
30-05-2022	784.219	0,84%	22,91	22,56	23,11	22,94