Saltar para o conteúdo principal Login

EDP RENOVÁVEIS SA (EDPR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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

Pesquisa de títulos

Fale Connosco