EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/02/2026 |
1 050 574 |
-0,89%
|
13,45
|
13,32
|
13,68
|
13,32
|
| 16/02/2026 |
555 263 |
0,60%
|
13,40
|
13,15
|
13,47
|
13,44
|
| 13/02/2026 |
788 979 |
0,30%
|
13,18
|
13,08
|
13,46
|
13,36
|
| 12/02/2026 |
1 143 909 |
-0,97%
|
13,20
|
12,99
|
13,54
|
13,32
|
| 11/02/2026 |
1 295 525 |
1,13%
|
13,32
|
13,24
|
13,58
|
13,45
|
| 10/02/2026 |
991 449 |
0,15%
|
13,35
|
13,06
|
13,39
|
13,30
|
| 09/02/2026 |
876 269 |
0,61%
|
13,20
|
13,09
|
13,37
|
13,28
|
| 06/02/2026 |
834 034 |
1,54%
|
12,90
|
12,90
|
13,20
|
13,20
|
| 05/02/2026 |
1 087 849 |
-0,99%
|
13,09
|
12,67
|
13,11
|
13,00
|
| 04/02/2026 |
1 101 337 |
-0,53%
|
13,18
|
13,07
|
13,38
|
13,13
|
| 03/02/2026 |
2 135 915 |
3,45%
|
12,96
|
12,78
|
13,20
|
13,20
|
| 02/02/2026 |
623 685 |
-0,31%
|
12,75
|
12,70
|
12,99
|
12,76
|
| 30/01/2026 |
731 611 |
0,55%
|
12,72
|
12,66
|
12,97
|
12,80
|
| 29/01/2026 |
1 276 317 |
-0,39%
|
12,88
|
12,73
|
13,17
|
12,73
|
| 28/01/2026 |
806 975 |
-1,31%
|
13,00
|
12,70
|
13,02
|
12,78
|
| 27/01/2026 |
1 040 436 |
0,94%
|
12,86
|
12,68
|
12,95
|
12,95
|
| 26/01/2026 |
773 089 |
0,23%
|
12,80
|
12,72
|
12,91
|
12,83
|
| 23/01/2026 |
1 116 450 |
-1,39%
|
12,93
|
12,63
|
12,96
|
12,80
|
| 22/01/2026 |
913 518 |
3,10%
|
12,76
|
12,64
|
12,98
|
12,98
|
| 21/01/2026 |
869 868 |
1,37%
|
12,49
|
12,44
|
12,69
|
12,59
|
| 20/01/2026 |
1 180 110 |
-1,97%
|
12,65
|
12,28
|
12,65
|
12,42
|
| 19/01/2026 |
809 625 |
-3,06%
|
12,91
|
12,67
|
12,93
|
12,67
|
| 16/01/2026 |
2 535 245 |
2,51%
|
12,77
|
12,68
|
13,07
|
13,07
|
| 15/01/2026 |
834 911 |
-1,01%
|
12,88
|
12,65
|
12,93
|
12,75
|
| 14/01/2026 |
1 870 156 |
0,78%
|
12,86
|
12,45
|
13,04
|
12,88
|
| 13/01/2026 |
902 880 |
2,57%
|
12,54
|
12,42
|
12,81
|
12,78
|
| 12/01/2026 |
838 916 |
-1,42%
|
12,65
|
12,45
|
12,67
|
12,46
|
| 09/01/2026 |
597 469 |
-0,39%
|
12,67
|
12,59
|
12,75
|
12,64
|
| 08/01/2026 |
701 985 |
-1,70%
|
12,90
|
12,60
|
12,92
|
12,69
|
| 07/01/2026 |
824 385 |
0,31%
|
12,86
|
12,78
|
13,12
|
12,91
|
| 06/01/2026 |
657 617 |
0,86%
|
12,80
|
12,70
|
13,00
|
12,87
|
| 05/01/2026 |
857 988 |
1,43%
|
12,69
|
12,31
|
12,76
|
12,76
|
| 02/01/2026 |
817 182 |
4,49%
|
12,00
|
12,00
|
12,58
|
12,58
|
| 31/12/2025 |
158 337 |
0,33%
|
12,00
|
11,94
|
12,04
|
12,04
|
| 30/12/2025 |
714 525 |
0,50%
|
11,90
|
11,89
|
12,13
|
12,00
|
| 29/12/2025 |
557 788 |
0,93%
|
11,80
|
11,72
|
11,97
|
11,94
|
| 24/12/2025 |
114 517 |
0,42%
|
11,84
|
11,75
|
11,84
|
11,83
|
| 23/12/2025 |
604 160 |
-0,09%
|
11,77
|
11,66
|
11,83
|
11,78
|
| 22/12/2025 |
1 241 359 |
-0,92%
|
11,77
|
11,55
|
11,82
|
11,79
|
| 19/12/2025 |
1 888 111 |
1,80%
|
11,61
|
11,59
|
11,90
|
11,90
|
| 18/12/2025 |
629 151 |
0,09%
|
11,71
|
11,61
|
11,83
|
11,69
|
| 17/12/2025 |
769 255 |
-0,43%
|
11,80
|
11,66
|
12,00
|
11,68
|
| 16/12/2025 |
1 008 163 |
-0,93%
|
11,82
|
11,73
|
12,01
|
11,73
|
| 15/12/2025 |
501 513 |
0,60%
|
11,75
|
11,70
|
11,88
|
11,84
|
| 12/12/2025 |
714 295 |
2,71%
|
11,49
|
11,42
|
11,87
|
11,77
|
| 11/12/2025 |
817 556 |
-1,97%
|
11,60
|
11,38
|
11,61
|
11,46
|
| 10/12/2025 |
463 984 |
-1,93%
|
11,88
|
11,65
|
11,94
|
11,69
|
| 09/12/2025 |
1 111 025 |
0,59%
|
12,00
|
11,92
|
12,11
|
11,92
|
| 08/12/2025 |
762 584 |
1,37%
|
11,64
|
11,64
|
11,92
|
11,85
|
| 05/12/2025 |
718 186 |
-1,10%
|
11,80
|
11,63
|
11,84
|
11,69
|
| 04/12/2025 |
775 756 |
-0,34%
|
11,90
|
11,64
|
11,93
|
11,82
|
| 03/12/2025 |
1 145 093 |
-0,08%
|
12,00
|
11,86
|
12,19
|
11,86
|
| 02/12/2025 |
969 348 |
3,76%
|
11,53
|
11,46
|
11,92
|
11,87
|
| 01/12/2025 |
703 780 |
-0,26%
|
11,41
|
11,37
|
11,53
|
11,44
|
| 28/11/2025 |
631 268 |
0,26%
|
11,48
|
11,33
|
11,48
|
11,47
|
| 27/11/2025 |
459 576 |
-0,26%
|
11,43
|
11,41
|
11,50
|
11,44
|
| 26/11/2025 |
601 044 |
1,24%
|
11,38
|
11,30
|
11,52
|
11,47
|
| 25/11/2025 |
407 458 |
-1,13%
|
11,50
|
11,24
|
11,50
|
11,33
|
| 24/11/2025 |
1 799 375 |
1,51%
|
11,39
|
11,21
|
11,46
|
11,46
|
| 21/11/2025 |
827 346 |
-2,25%
|
11,42
|
11,26
|
11,48
|
11,29
|
| 20/11/2025 |
1 330 437 |
2,39%
|
11,40
|
11,40
|
11,73
|
11,55
|
| 19/11/2025 |
1 207 907 |
-0,97%
|
11,30
|
11,10
|
11,41
|
11,28
|
| 18/11/2025 |
1 055 249 |
-2,23%
|
11,50
|
11,35
|
11,56
|
11,39
|
| 17/11/2025 |
1 192 994 |
0,60%
|
11,63
|
11,55
|
11,74
|
11,65
|
| 14/11/2025 |
709 813 |
-0,60%
|
11,61
|
11,39
|
11,65
|
11,58
|
| 13/11/2025 |
1 027 243 |
-1,27%
|
11,85
|
11,65
|
12,08
|
11,65
|
| 12/11/2025 |
1 221 218 |
2,34%
|
11,55
|
11,55
|
11,86
|
11,80
|
| 11/11/2025 |
1 405 895 |
-3,92%
|
11,88
|
11,51
|
11,98
|
11,53
|
| 10/11/2025 |
1 293 146 |
2,39%
|
11,81
|
11,81
|
12,12
|
12,00
|
| 07/11/2025 |
2 192 195 |
-5,86%
|
12,09
|
11,66
|
12,30
|
11,72
|
| 06/11/2025 |
2 116 269 |
-4,60%
|
12,56
|
12,42
|
13,12
|
12,45
|
| 05/11/2025 |
1 156 531 |
0,77%
|
12,92
|
12,92
|
13,20
|
13,05
|
| 04/11/2025 |
1 053 175 |
0,08%
|
12,87
|
12,79
|
13,01
|
12,95
|
| 03/11/2025 |
1 079 913 |
2,05%
|
12,71
|
12,68
|
13,04
|
12,94
|
| 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
|