EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
17/06/2024 0 0,22% 13,76 13,44 13,95 13,76
14/06/2024 1.071.479 0,22% 13,76 13,44 13,95 13,76
13/06/2024 713.550 -2,00% 14,00 13,72 14,20 13,73
12/06/2024 1.049.930 0,72% 13,93 13,85 14,32 14,01
11/06/2024 1.008.639 -2,32% 14,32 13,91 14,36 13,91
10/06/2024 706.965 -0,97% 14,25 14,11 14,40 14,24
07/06/2024 648.968 -1,98% 14,48 14,20 14,67 14,38
06/06/2024 716.120 -2,53% 14,91 14,64 15,14 14,67
05/06/2024 768.550 0,53% 14,93 14,89 15,14 15,05
04/06/2024 815.910 0,00% 14,97 14,87 15,20 14,97
03/06/2024 855.279 1,70% 14,83 14,75 15,09 14,97
31/05/2024 1.686.184 0,41% 14,67 14,63 14,92 14,72
30/05/2024 934.561 3,60% 14,15 14,15 14,69 14,66
29/05/2024 992.532 -2,75% 14,38 14,12 14,50 14,15
28/05/2024 1.208.464 -1,22% 14,77 14,55 15,02 14,55
27/05/2024 513.770 1,52% 14,54 14,47 14,83 14,73
24/05/2024 1.433.877 -1,36% 14,60 14,21 14,68 14,51
23/05/2024 915.853 -2,45% 15,04 14,68 15,13 14,71
22/05/2024 1.413.824 3,93% 14,46 14,31 15,08 15,08
21/05/2024 741.746 -1,36% 14,63 14,39 14,63 14,51
20/05/2024 402.763 -0,20% 14,80 14,71 14,99 14,71
17/05/2024 811.872 -2,84% 15,13 14,74 15,20 14,74
16/05/2024 1.421.221 0,60% 15,03 14,81 15,17 15,17
15/05/2024 1.226.802 3,08% 14,56 14,54 15,30 15,08
14/05/2024 1.042.674 2,45% 14,30 14,30 14,70 14,63
13/05/2024 1.313.725 -2,26% 14,58 14,16 14,59 14,28
10/05/2024 1.819.466 1,81% 14,28 14,27 14,88 14,61
09/05/2024 1.497.957 4,59% 13,72 13,52 14,50 14,35
08/05/2024 883.703 -0,51% 13,78 13,69 13,93 13,72
07/05/2024 1.585.164 3,61% 13,35 13,35 13,82 13,79
06/05/2024 542.345 -0,23% 13,35 13,28 13,44 13,31
03/05/2024 1.304.353 0,91% 13,30 13,13 13,80 13,34
02/05/2024 1.990.180 4,34% 12,88 12,86 13,22 13,22
01/05/2024 0 -1,76% 13,06 12,73 13,15 12,87
30/04/2024 1.283.856 -1,76% 13,06 12,73 13,15 12,87
29/04/2024 733.676 1,95% 12,90 12,90 13,16 13,10
26/04/2024 826.737 1,82% 12,73 12,73 13,07 12,85
25/04/2024 804.831 -0,24% 12,64 12,56 12,90 12,62
24/04/2024 767.981 -1,71% 12,80 12,59 12,81 12,65
23/04/2024 813.301 1,10% 12,83 12,57 12,97 12,87
22/04/2024 988.090 -0,78% 12,90 12,48 13,05 12,73
19/04/2024 2.510.637 -1,08% 12,94 12,74 13,14 12,83
18/04/2024 778.410 1,41% 12,91 12,80 13,22 12,97
17/04/2024 910.041 -0,31% 12,82 12,55 13,13 12,79
16/04/2024 606.179 0,63% 12,64 12,61 13,09 12,83
15/04/2024 720.158 -2,75% 13,17 12,75 13,27 12,75
12/04/2024 995.608 2,34% 12,89 12,81 13,35 13,11
11/04/2024 1.250.666 3,06% 12,41 12,35 13,11 12,81
10/04/2024 1.283.284 -0,56% 12,59 12,17 12,90 12,43
09/04/2024 1.019.053 2,80% 12,15 12,02 12,50 12,50
08/04/2024 823.266 1,33% 12,00 11,92 12,21 12,16
05/04/2024 1.171.211 -2,83% 12,30 11,91 12,41 12,00
04/04/2024 1.044.959 0,33% 12,38 12,16 12,45 12,35
03/04/2024 1.093.632 -0,65% 12,40 12,05 12,40 12,31
02/04/2024 1.293.672 -1,24% 12,54 12,39 12,78 12,39
01/04/2024 0 -2,79% 12,90 12,545 12,905 12,545
28/03/2024 1.249.744 -2,79% 12,90 12,545 12,905 12,545
27/03/2024 854.937 2,87% 12,60 12,435 12,98 12,905
26/03/2024 617.821 -0,20% 12,58 12,40 12,655 12,545
25/03/2024 666.086 -2,93% 12,90 12,475 12,90 12,57
22/03/2024 651.123 2,21% 12,65 12,62 13,13 12,95
21/03/2024 818.617 -1,67% 13,035 12,63 13,15 12,67
20/03/2024 395.322 1,74% 12,70 12,58 12,985 12,885
19/03/2024 1.002.242 -2,54% 12,96 12,61 12,975 12,665
18/03/2024 737.888 -1,18% 12,96 12,76 13,14 12,995
15/03/2024 1.655.785 -0,76% 13,29 13,13 13,535 13,15
14/03/2024 999.768 0,53% 13,20 13,13 13,73 13,25
13/03/2024 869.647 -2,98% 13,69 13,11 13,755 13,18
12/03/2024 1.040.129 -4,23% 14,14 13,585 14,30 13,585
11/03/2024 808.081 0,21% 14,145 13,995 14,375 14,185
08/03/2024 1.284.823 -1,39% 14,36 13,79 14,36 14,155
07/03/2024 1.581.893 4,29% 13,77 13,69 14,43 14,355
06/03/2024 1.440.964 2,65% 13,355 13,275 13,92 13,765
05/03/2024 766.774 2,76% 13,10 13,00 13,455 13,41
04/03/2024 748.561 0,35% 13,01 12,835 13,13 13,05
01/03/2024 1.127.496 3,26% 12,96 12,785 13,19 13,005
29/02/2024 2.742.037 -0,91% 12,93 12,24 13,095 12,595
28/02/2024 1.808.543 -5,01% 13,165 12,345 13,38 12,71
27/02/2024 1.320.010 3,24% 12,925 12,89 13,38 13,38
26/02/2024 734.607 -2,78% 13,38 12,935 13,42 12,96
23/02/2024 559.496 -0,56% 13,42 13,135 13,54 13,33
22/02/2024 739.875 -2,55% 13,805 13,405 13,86 13,405
21/02/2024 540.224 -0,47% 13,735 13,665 13,88 13,755
20/02/2024 629.796 -1,74% 13,975 13,72 14,015 13,82
19/02/2024 486.021 -0,60% 14,15 13,96 14,405 14,065
16/02/2024 803.483 -1,01% 14,27 13,835 14,355 14,15
15/02/2024 676.870 2,51% 14,075 14,02 14,45 14,295
14/02/2024 665.021 0,29% 13,89 13,82 14,065 13,945
13/02/2024 865.246 -2,11% 14,20 13,895 14,375 13,905
12/02/2024 441.999 0,78% 14,20 14,15 14,345 14,205
09/02/2024 620.901 0,32% 14,10 13,895 14,125 14,095
08/02/2024 864.684 -1,71% 14,245 13,96 14,325 14,05
07/02/2024 742.472 -0,87% 14,59 14,19 14,695 14,295
06/02/2024 1.054.899 -1,33% 14,50 14,26 14,585 14,42
05/02/2024 608.093 -0,85% 14,73 14,57 14,955 14,615
02/02/2024 444.105 -1,60% 15,09 14,72 15,20 14,74
01/02/2024 713.779 -0,47% 14,945 14,905 15,21 14,98
31/01/2024 992.755 2,10% 14,695 14,625 15,22 15,05
30/01/2024 1.104.029 -0,74% 14,84 14,715 14,96 14,74
29/01/2024 1.185.057 -0,87% 14,94 14,58 15,025 14,85
Ajuda

Pesquisa de títulos

Fale Connosco