EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 21/05/2025 |
1 642 545 |
-2,49%
|
9,255
|
8,975
|
9,29
|
9,025
|
| 20/05/2025 |
1 733 123 |
4,11%
|
9,10
|
9,065
|
9,40
|
9,255
|
| 19/05/2025 |
1 729 662 |
-2,68%
|
9,09
|
8,685
|
9,145
|
8,89
|
| 16/05/2025 |
1 133 700 |
0,27%
|
9,28
|
9,135
|
9,32
|
9,135
|
| 15/05/2025 |
1 529 816 |
-0,33%
|
9,14
|
8,77
|
9,225
|
9,11
|
| 14/05/2025 |
1 830 260 |
-2,04%
|
9,375
|
9,06
|
9,425
|
9,14
|
| 13/05/2025 |
3 200 522 |
7,49%
|
9,20
|
9,16
|
9,665
|
9,33
|
| 12/05/2025 |
2 446 805 |
5,47%
|
8,28
|
8,065
|
8,70
|
8,68
|
| 09/05/2025 |
1 601 044 |
1,61%
|
8,25
|
8,195
|
8,445
|
8,23
|