EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/09/2025 |
2.058.121 |
0,00%
|
11,35
|
11,25
|
11,52
|
11,32
|
| 24/09/2025 |
3.462.729 |
6,19%
|
10,71
|
10,67
|
11,32
|
11,32
|
| 23/09/2025 |
1.752.511 |
4,61%
|
10,38
|
10,37
|
10,72
|
10,66
|
| 22/09/2025 |
1.982.014 |
2,83%
|
9,955
|
9,95
|
10,32
|
10,19
|
| 19/09/2025 |
4.063.769 |
-0,20%
|
9,86
|
9,735
|
10,04
|
9,91
|
| 18/09/2025 |
1.137.096 |
0,35%
|
9,88
|
9,855
|
10,00
|
9,93
|
| 17/09/2025 |
989.973 |
0,87%
|
9,80
|
9,75
|
10,02
|
9,895
|
| 16/09/2025 |
678.863 |
-0,81%
|
9,89
|
9,785
|
9,925
|
9,81
|
| 15/09/2025 |
973.659 |
0,51%
|
9,82
|
9,745
|
9,915
|
9,89
|
| 12/09/2025 |
685.294 |
-1,45%
|
9,98
|
9,815
|
10,00
|
9,84
|
| 11/09/2025 |
1.317.844 |
-0,75%
|
10,08
|
9,825
|
10,11
|
9,985
|
| 10/09/2025 |
619.586 |
1,62%
|
9,95
|
9,885
|
10,09
|
10,06
|
| 09/09/2025 |
795.588 |
-2,17%
|
10,15
|
9,895
|
10,16
|
9,90
|
| 08/09/2025 |
936.248 |
1,20%
|
9,985
|
9,985
|
10,22
|
10,12
|
| 05/09/2025 |
1.000.210 |
1,22%
|
9,90
|
9,88
|
10,19
|
10,00
|
| 04/09/2025 |
1.527.120 |
1,02%
|
9,77
|
9,71
|
9,93
|
9,88
|
| 03/09/2025 |
1.030.392 |
-1,21%
|
9,94
|
9,775
|
9,98
|
9,78
|
| 02/09/2025 |
1.393.238 |
-3,04%
|
10,24
|
9,90
|
10,29
|
9,90
|
| 01/09/2025 |
848.281 |
1,69%
|
9,955
|
9,92
|
10,24
|
10,21
|
| 29/08/2025 |
1.256.513 |
-1,95%
|
10,27
|
10,04
|
10,27
|
10,04
|
| 28/08/2025 |
827.902 |
-1,25%
|
10,35
|
10,18
|
10,42
|
10,24
|
| 27/08/2025 |
1.062.145 |
0,29%
|
10,35
|
10,35
|
10,63
|
10,37
|
| 26/08/2025 |
2.032.369 |
-0,29%
|
10,38
|
10,34
|
10,64
|
10,34
|
| 25/08/2025 |
1.031.533 |
-3,08%
|
10,60
|
10,30
|
10,66
|
10,37
|
| 22/08/2025 |
1.266.867 |
2,39%
|
10,37
|
10,37
|
10,73
|
10,70
|
| 21/08/2025 |
814.596 |
-0,29%
|
10,48
|
10,30
|
10,49
|
10,45
|
| 20/08/2025 |
775.831 |
0,58%
|
10,44
|
10,35
|
10,48
|
10,48
|
| 19/08/2025 |
1.140.208 |
0,77%
|
10,36
|
10,30
|
10,43
|
10,42
|
| 18/08/2025 |
2.336.590 |
6,22%
|
10,14
|
10,07
|
10,44
|
10,34
|
| 15/08/2025 |
656.131 |
1,20%
|
9,645
|
9,61
|
9,76
|
9,735
|
| 14/08/2025 |
751.509 |
-0,10%
|
9,65
|
9,62
|
9,76
|
9,62
|
| 13/08/2025 |
580.265 |
-1,03%
|
9,81
|
9,63
|
9,835
|
9,63
|
| 12/08/2025 |
672.026 |
0,10%
|
9,74
|
9,69
|
9,82
|
9,73
|
| 11/08/2025 |
1.875.831 |
-2,61%
|
9,75
|
9,52
|
9,885
|
9,72
|
| 08/08/2025 |
978.979 |
-0,70%
|
10,05
|
9,98
|
10,24
|
9,98
|
| 07/08/2025 |
745.445 |
-0,89%
|
10,14
|
10,04
|
10,16
|
10,05
|
| 06/08/2025 |
1.256.894 |
-0,49%
|
10,21
|
10,14
|
10,26
|
10,14
|
| 05/08/2025 |
999.674 |
-1,16%
|
10,37
|
10,14
|
10,37
|
10,19
|
| 04/08/2025 |
866.080 |
-0,29%
|
10,33
|
10,24
|
10,38
|
10,31
|
| 01/08/2025 |
850.883 |
0,39%
|
10,32
|
10,16
|
10,36
|
10,34
|
| 31/07/2025 |
1.287.176 |
0,29%
|
10,06
|
10,06
|
10,45
|
10,30
|
| 30/07/2025 |
1.590.800 |
0,79%
|
10,19
|
10,17
|
10,53
|
10,27
|
| 29/07/2025 |
1.430.158 |
-1,07%
|
10,27
|
10,10
|
10,29
|
10,19
|
| 28/07/2025 |
692.930 |
-0,29%
|
10,47
|
10,28
|
10,47
|
10,30
|
| 25/07/2025 |
712.530 |
1,08%
|
10,23
|
10,18
|
10,37
|
10,33
|
| 24/07/2025 |
1.016.811 |
-0,97%
|
10,35
|
10,12
|
10,36
|
10,22
|
| 23/07/2025 |
1.185.082 |
-2,18%
|
10,54
|
10,28
|
10,56
|
10,32
|
| 22/07/2025 |
1.278.131 |
3,74%
|
10,18
|
10,14
|
10,59
|
10,55
|
| 21/07/2025 |
1.211.851 |
1,60%
|
10,03
|
9,975
|
10,17
|
10,17
|
| 18/07/2025 |
1.452.593 |
-0,69%
|
10,10
|
10,00
|
10,26
|
10,01
|
| 17/07/2025 |
1.436.082 |
-0,69%
|
10,16
|
10,08
|
10,23
|
10,08
|
| 16/07/2025 |
1.195.977 |
-1,07%
|
10,27
|
10,15
|
10,33
|
10,15
|
| 15/07/2025 |
1.554.803 |
0,79%
|
10,24
|
10,24
|
10,54
|
10,26
|
| 14/07/2025 |
532.774 |
-0,29%
|
10,13
|
10,13
|
10,25
|
10,18
|
| 11/07/2025 |
492.915 |
0,30%
|
10,15
|
10,13
|
10,22
|
10,21
|
| 10/07/2025 |
686.429 |
-0,68%
|
10,24
|
10,15
|
10,30
|
10,18
|
| 09/07/2025 |
717.664 |
1,99%
|
10,17
|
10,07
|
10,28
|
10,25
|
| 08/07/2025 |
1.312.223 |
-1,57%
|
10,18
|
10,01
|
10,19
|
10,05
|
| 07/07/2025 |
1.590.527 |
-2,67%
|
10,46
|
10,09
|
10,46
|
10,21
|
| 04/07/2025 |
1.507.049 |
1,65%
|
10,30
|
10,23
|
10,61
|
10,49
|
| 03/07/2025 |
2.418.200 |
3,20%
|
10,07
|
9,995
|
10,39
|
10,32
|
| 02/07/2025 |
1.675.402 |
1,94%
|
9,93
|
9,835
|
10,20
|
10,00
|
| 01/07/2025 |
1.572.878 |
3,54%
|
9,52
|
9,50
|
9,83
|
9,81
|
| 30/06/2025 |
2.453.165 |
-4,29%
|
9,60
|
9,385
|
9,745
|
9,475
|
| 27/06/2025 |
1.050.614 |
1,43%
|
9,78
|
9,745
|
9,945
|
9,90
|
| 26/06/2025 |
1.023.536 |
0,52%
|
9,85
|
9,66
|
9,88
|
9,76
|
| 25/06/2025 |
1.309.774 |
-0,61%
|
9,73
|
9,71
|
9,96
|
9,71
|
| 24/06/2025 |
1.382.716 |
0,72%
|
9,76
|
9,67
|
9,885
|
9,77
|
| 23/06/2025 |
936.117 |
-1,02%
|
9,70
|
9,48
|
9,79
|
9,70
|
| 20/06/2025 |
2.117.580 |
1,19%
|
9,705
|
9,66
|
9,935
|
9,80
|
| 19/06/2025 |
603.212 |
1,36%
|
9,50
|
9,46
|
9,69
|
9,685
|
| 18/06/2025 |
914.140 |
-0,26%
|
9,555
|
9,43
|
9,645
|
9,555
|
| 17/06/2025 |
1.399.976 |
-2,05%
|
9,68
|
9,525
|
9,755
|
9,58
|
| 16/06/2025 |
1.242.201 |
2,95%
|
9,47
|
9,465
|
9,80
|
9,78
|
| 13/06/2025 |
1.402.865 |
-2,31%
|
9,58
|
9,50
|
9,71
|
9,50
|
| 12/06/2025 |
1.291.029 |
1,20%
|
9,835
|
9,58
|
9,895
|
9,725
|
| 11/06/2025 |
1.596.082 |
1,26%
|
9,50
|
9,375
|
9,61
|
9,61
|
| 10/06/2025 |
1.340.911 |
2,21%
|
9,29
|
9,28
|
9,56
|
9,49
|
| 09/06/2025 |
881.379 |
1,37%
|
9,16
|
9,085
|
9,285
|
9,285
|
| 06/06/2025 |
1.146.731 |
1,78%
|
9,09
|
9,01
|
9,35
|
9,16
|
| 05/06/2025 |
926.921 |
-2,76%
|
9,285
|
8,995
|
9,285
|
9,00
|
| 04/06/2025 |
1.797.100 |
1,87%
|
9,105
|
9,035
|
9,33
|
9,255
|
| 03/06/2025 |
1.464.944 |
1,79%
|
8,985
|
8,915
|
9,17
|
9,085
|
| 02/06/2025 |
1.187.173 |
0,96%
|
8,815
|
8,65
|
8,94
|
8,925
|
| 30/05/2025 |
4.694.692 |
2,67%
|
8,635
|
8,635
|
8,84
|
8,84
|
| 29/05/2025 |
646.175 |
0,18%
|
8,61
|
8,605
|
8,725
|
8,61
|
| 28/05/2025 |
924.004 |
-0,69%
|
8,66
|
8,585
|
8,75
|
8,595
|
| 27/05/2025 |
1.219.563 |
-0,69%
|
8,75
|
8,62
|
8,81
|
8,655
|
| 26/05/2025 |
667.938 |
0,99%
|
8,695
|
8,625
|
8,76
|
8,715
|
| 23/05/2025 |
2.355.969 |
0,94%
|
8,57
|
8,525
|
8,79
|
8,63
|
| 22/05/2025 |
3.204.983 |
-5,26%
|
8,70
|
8,55
|
8,905
|
8,55
|
