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 > >>
02/03/2026	1.267.848	1,12%	13,12	13,10	13,52	13,51
27/02/2026	2.080.530	1,67%	13,20	13,15	13,54	13,36
26/02/2026	1.287.187	-2,67%	13,52	13,05	13,60	13,14
25/02/2026	1.205.671	0,00%	13,58	13,12	13,65	13,50
24/02/2026	1.192.806	2,27%	13,23	13,23	13,62	13,50
23/02/2026	513.689	0,46%	13,16	13,08	13,26	13,20
20/02/2026	839.262	-0,15%	13,20	13,04	13,21	13,14
19/02/2026	986.435	-1,42%	13,35	12,93	13,35	13,16
18/02/2026	756.396	0,23%	13,36	13,33	13,54	13,35
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