EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
1 2 3 4 5 > >> |
22/04/2024 |
0 |
-1,08%
|
12,94
|
12,74
|
13,14
|
12,83
|
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
|
26/01/2024 |
1.169.008 |
-2,70%
|
15,44
|
14,775
|
15,545
|
14,98
|
25/01/2024 |
745.661 |
-1,19%
|
15,565
|
15,15
|
15,685
|
15,395
|
24/01/2024 |
605.218 |
-0,73%
|
15,94
|
15,575
|
15,955
|
15,58
|
23/01/2024 |
902.629 |
-0,73%
|
15,82
|
15,58
|
16,03
|
15,695
|
22/01/2024 |
534.047 |
-0,06%
|
15,87
|
15,52
|
15,905
|
15,81
|
19/01/2024 |
893.534 |
1,54%
|
15,59
|
15,56
|
15,98
|
15,82
|
18/01/2024 |
695.516 |
-1,21%
|
15,675
|
15,45
|
15,75
|
15,58
|
17/01/2024 |
1.316.866 |
-1,75%
|
15,90
|
15,325
|
15,92
|
15,77
|
16/01/2024 |
935.858 |
-3,63%
|
16,60
|
15,89
|
16,60
|
16,05
|
15/01/2024 |
554.517 |
-2,09%
|
17,06
|
16,56
|
17,145
|
16,655
|
12/01/2024 |
533.570 |
0,44%
|
16,865
|
16,84
|
17,11
|
17,01
|
11/01/2024 |
707.844 |
-1,20%
|
17,295
|
16,93
|
17,475
|
16,935
|
10/01/2024 |
860.409 |
-0,52%
|
17,215
|
17,14
|
17,365
|
17,14
|
09/01/2024 |
719.848 |
-0,66%
|
17,36
|
17,155
|
17,405
|
17,23
|
08/01/2024 |
580.686 |
-1,90%
|
17,195
|
17,06
|
17,535
|
17,345
|
05/01/2024 |
702.854 |
0,14%
|
17,54
|
17,185
|
17,755
|
17,68
|
04/01/2024 |
538.797 |
-0,09%
|
17,67
|
17,41
|
17,88
|
17,655
|
03/01/2024 |
543.335 |
-1,75%
|
17,945
|
17,50
|
18,005
|
17,67
|
02/01/2024 |
766.481 |
-2,92%
|
18,60
|
17,95
|
18,73
|
17,985
|
29/12/2023 |
286.711 |
0,03%
|
18,55
|
18,46
|
18,68
|
18,525
|
28/12/2023 |
615.526 |
-0,11%
|
18,535
|
18,47
|
18,64
|
18,52
|
27/12/2023 |
453.202 |
0,19%
|
18,42
|
18,33
|
18,695
|
18,54
|
26/12/2023 |
700.120 |
1,26%
|
18,15
|
18,05
|
18,505
|
18,505
|
22/12/2023 |
700.120 |
1,26%
|
18,15
|
18,05
|
18,505
|
18,505
|
21/12/2023 |
540.736 |
2,27%
|
17,79
|
17,64
|
18,275
|
18,275
|
20/12/2023 |
787.261 |
0,39%
|
17,80
|
17,54
|
17,92
|
17,87
|
19/12/2023 |
538.941 |
0,76%
|
17,655
|
17,65
|
17,92
|
17,80
|
18/12/2023 |
547.305 |
-2,13%
|
17,89
|
17,56
|
18,065
|
17,665
|
15/12/2023 |
2.196.404 |
-0,33%
|
18,035
|
17,965
|
18,42
|
18,05
|
14/12/2023 |
1.476.270 |
6,94%
|
17,605
|
17,55
|
18,30
|
18,11
|
13/12/2023 |
687.761 |
3,42%
|
16,38
|
16,33
|
17,025
|
16,935
|
12/12/2023 |
636.389 |
-2,12%
|
16,73
|
16,27
|
16,935
|
16,375
|
11/12/2023 |
1.133.929 |
-3,99%
|
17,43
|
16,73
|
17,43
|
16,73
|
08/12/2023 |
639.535 |
-0,43%
|
17,40
|
17,295
|
17,745
|
17,425
|
07/12/2023 |
596.159 |
-0,60%
|
17,56
|
17,41
|
17,76
|
17,50
|
06/12/2023 |
868.604 |
2,95%
|
17,15
|
16,92
|
17,605
|
17,605
|
05/12/2023 |
762.492 |
3,04%
|
16,63
|
16,475
|
17,115
|
17,10
|
04/12/2023 |
511.879 |
-0,72%
|
16,75
|
16,47
|
16,96
|
16,595
|
01/12/2023 |
687.324 |
-0,21%
|
16,67
|
16,49
|
16,73
|
16,715
|
30/11/2023 |
2.724.893 |
2,48%
|
16,35
|
16,28
|
16,75
|
16,75
|