EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 08/05/2025 |
1.409.282 |
0,25%
|
8,10
|
7,915
|
8,205
|
8,10
|
| 07/05/2025 |
2.515.751 |
-2,83%
|
8,28
|
8,08
|
8,455
|
8,08
|
| 06/05/2025 |
1.441.626 |
-0,66%
|
8,39
|
8,245
|
8,425
|
8,315
|
| 05/05/2025 |
808.216 |
2,64%
|
8,175
|
8,125
|
8,47
|
8,37
|
| 02/05/2025 |
1.430.803 |
-1,21%
|
8,295
|
8,015
|
8,32
|
8,155
|
| 30/04/2025 |
1.258.235 |
1,41%
|
8,15
|
8,13
|
8,35
|
8,255
|
| 29/04/2025 |
740.479 |
1,18%
|
8,05
|
8,05
|
8,27
|
8,14
|
| 28/04/2025 |
860.679 |
-0,99%
|
8,145
|
7,96
|
8,22
|
8,045
|
| 25/04/2025 |
1.612.345 |
2,27%
|
7,94
|
7,91
|
8,235
|
8,125
|
| 24/04/2025 |
1.198.940 |
0,70%
|
7,895
|
7,88
|
8,08
|
7,945
|
| 23/04/2025 |
1.247.991 |
0,64%
|
7,925
|
7,80
|
8,005
|
7,89
|
| 22/04/2025 |
1.088.470 |
2,62%
|
7,63
|
7,505
|
7,84
|
7,84
|
| 17/04/2025 |
812.189 |
-0,46%
|
7,645
|
7,555
|
7,685
|
7,64
|
| 16/04/2025 |
865.341 |
2,74%
|
7,525
|
7,455
|
7,705
|
7,675
|
| 15/04/2025 |
952.628 |
2,37%
|
7,385
|
7,375
|
7,595
|
7,47
|
| 14/04/2025 |
1.345.157 |
-1,07%
|
7,595
|
7,34
|
7,595
|
7,38
|
| 11/04/2025 |
1.823.381 |
5,00%
|
7,295
|
7,25
|
7,545
|
7,46
|
| 10/04/2025 |
897.081 |
2,38%
|
7,49
|
7,105
|
7,51
|
7,105
|
| 09/04/2025 |
1.318.484 |
-3,81%
|
7,075
|
6,81
|
7,075
|
6,94
|
| 08/04/2025 |
1.674.668 |
4,79%
|
6,955
|
6,78
|
7,31
|
7,215
|
| 07/04/2025 |
2.824.181 |
-6,52%
|
7,08
|
6,71
|
7,20
|
6,885
|
| 04/04/2025 |
2.597.984 |
-9,58%
|
8,13
|
7,235
|
8,30
|
7,365
|
| 03/04/2025 |
3.267.284 |
5,10%
|
7,74
|
7,74
|
8,305
|
8,145
|
| 02/04/2025 |
1.192.798 |
-0,77%
|
7,625
|
7,61
|
7,785
|
7,75
|
| 01/04/2025 |
1.332.467 |
1,30%
|
7,76
|
7,645
|
7,81
|
7,81
|
| 31/03/2025 |
1.646.228 |
-3,20%
|
8,025
|
7,66
|
8,10
|
7,71
|
| 28/03/2025 |
1.317.919 |
0,76%
|
7,905
|
7,905
|
8,20
|
7,965
|
| 27/03/2025 |
1.349.082 |
-0,32%
|
7,875
|
7,815
|
8,00
|
7,905
|
| 26/03/2025 |
1.539.775 |
0,32%
|
7,90
|
7,815
|
7,975
|
7,93
|
| 25/03/2025 |
1.373.971 |
-0,94%
|
7,98
|
7,885
|
8,135
|
7,905
|
| 24/03/2025 |
1.051.978 |
-2,51%
|
8,19
|
7,975
|
8,35
|
7,98
|
| 21/03/2025 |
2.822.121 |
-2,09%
|
8,35
|
8,18
|
8,40
|
8,185
|
| 20/03/2025 |
1.140.104 |
1,58%
|
8,25
|
8,245
|
8,43
|
8,36
|
| 19/03/2025 |
1.072.214 |
-2,08%
|
8,40
|
8,225
|
8,40
|
8,23
|
| 18/03/2025 |
1.055.473 |
-0,59%
|
8,485
|
8,385
|
8,57
|
8,405
|
| 17/03/2025 |
982.351 |
1,56%
|
8,375
|
8,345
|
8,54
|
8,455
|
| 14/03/2025 |
1.642.336 |
-0,24%
|
8,34
|
8,095
|
8,345
|
8,325
|
| 13/03/2025 |
1.491.206 |
-1,42%
|
8,495
|
8,23
|
8,64
|
8,345
|
| 12/03/2025 |
1.910.161 |
-2,25%
|
8,65
|
8,365
|
8,72
|
8,465
|
| 11/03/2025 |
1.641.222 |
3,71%
|
8,40
|
8,40
|
8,685
|
8,66
|
| 10/03/2025 |
1.623.730 |
1,46%
|
8,27
|
8,17
|
8,42
|
8,35
|
| 07/03/2025 |
1.755.669 |
3,59%
|
8,10
|
7,995
|
8,285
|
8,23
|
| 06/03/2025 |
2.353.241 |
-2,87%
|
8,01
|
7,78
|
8,10
|
7,945
|
| 05/03/2025 |
1.430.986 |
-1,86%
|
8,27
|
8,13
|
8,365
|
8,18
|
| 04/03/2025 |
1.120.611 |
-0,89%
|
8,40
|
8,23
|
8,56
|
8,335
|
| 03/03/2025 |
1.338.011 |
-2,04%
|
8,565
|
8,315
|
8,665
|
8,41
|
| 28/02/2025 |
5.195.402 |
3,19%
|
8,375
|
8,22
|
8,795
|
8,585
|
| 27/02/2025 |
6.606.230 |
-11,91%
|
8,80
|
7,935
|
8,955
|
8,32
|
| 26/02/2025 |
1.642.043 |
1,83%
|
9,285
|
9,27
|
9,54
|
9,445
|
| 25/02/2025 |
1.800.770 |
0,71%
|
9,195
|
9,185
|
9,52
|
9,275
|
| 24/02/2025 |
1.306.362 |
3,48%
|
8,99
|
8,98
|
9,355
|
9,21
|
| 21/02/2025 |
953.834 |
0,57%
|
8,815
|
8,785
|
8,96
|
8,90
|
| 20/02/2025 |
1.418.036 |
1,90%
|
8,69
|
8,665
|
8,85
|
8,85
|
| 19/02/2025 |
1.298.186 |
2,42%
|
8,605
|
8,605
|
8,825
|
8,685
|
| 18/02/2025 |
1.266.555 |
-1,80%
|
8,655
|
8,48
|
8,685
|
8,48
|
| 17/02/2025 |
791.353 |
-0,80%
|
8,70
|
8,575
|
8,70
|
8,635
|
| 14/02/2025 |
1.217.930 |
0,99%
|
8,63
|
8,615
|
8,81
|
8,705
|
| 13/02/2025 |
995.932 |
1,71%
|
8,55
|
8,475
|
8,735
|
8,62
|
| 12/02/2025 |
1.382.508 |
-0,88%
|
8,58
|
8,365
|
8,71
|
8,475
|
| 11/02/2025 |
1.120.114 |
-2,62%
|
8,78
|
8,55
|
8,84
|
8,55
|
| 10/02/2025 |
1.185.920 |
3,78%
|
8,50
|
8,50
|
8,78
|
8,78
|
| 07/02/2025 |
2.219.291 |
-4,30%
|
8,70
|
8,425
|
8,885
|
8,46
|
| 06/02/2025 |
1.107.094 |
-3,28%
|
9,08
|
8,81
|
9,18
|
8,84
|
| 05/02/2025 |
926.128 |
1,44%
|
9,09
|
8,945
|
9,18
|
9,14
|
| 04/02/2025 |
885.020 |
1,87%
|
8,83
|
8,77
|
9,01
|
9,01
|
| 03/02/2025 |
837.319 |
-2,10%
|
8,885
|
8,78
|
8,975
|
8,845
|
| 31/01/2025 |
974.954 |
-0,11%
|
9,04
|
8,98
|
9,14
|
9,035
|
| 30/01/2025 |
814.508 |
1,17%
|
8,93
|
8,895
|
9,14
|
9,045
|
| 29/01/2025 |
818.258 |
0,39%
|
8,94
|
8,78
|
9,055
|
8,94
|
| 28/01/2025 |
1.403.665 |
1,60%
|
8,785
|
8,68
|
9,14
|
8,905
|
| 27/01/2025 |
774.433 |
-0,23%
|
8,78
|
8,745
|
9,04
|
8,765
|
| 24/01/2025 |
1.012.024 |
1,27%
|
8,675
|
8,675
|
8,895
|
8,785
|
| 23/01/2025 |
1.115.415 |
-1,59%
|
8,645
|
8,64
|
8,90
|
8,675
|
| 22/01/2025 |
1.464.121 |
-4,81%
|
9,295
|
8,78
|
9,355
|
8,815
|
| 21/01/2025 |
1.398.359 |
-2,11%
|
9,305
|
9,12
|
9,335
|
9,26
|
| 20/01/2025 |
661.421 |
-1,15%
|
9,565
|
9,34
|
9,625
|
9,46
|
| 17/01/2025 |
2.010.620 |
0,84%
|
9,62
|
9,52
|
9,725
|
9,57
|
| 16/01/2025 |
781.979 |
1,12%
|
9,445
|
9,35
|
9,53
|
9,49
|
| 15/01/2025 |
965.204 |
2,46%
|
9,21
|
9,21
|
9,535
|
9,385
|
| 14/01/2025 |
682.305 |
0,88%
|
9,135
|
9,02
|
9,185
|
9,16
|
| 13/01/2025 |
1.019.981 |
0,78%
|
8,995
|
8,92
|
9,295
|
9,08
|
| 09/01/2025 |
824.499 |
0,22%
|
9,21
|
9,01
|
9,46
|
9,01
|
| 08/01/2025 |
1.631.815 |
-4,92%
|
9,74
|
9,13
|
9,755
|
9,28
|
| 07/01/2025 |
943.657 |
-1,96%
|
9,97
|
9,755
|
10,09
|
9,76
|
| 06/01/2025 |
1.203.893 |
-2,69%
|
10,27
|
9,88
|
10,29
|
9,955
|
| 03/01/2025 |
751.144 |
1,89%
|
10,04
|
10,04
|
10,29
|
10,23
|
| 02/01/2025 |
1.187.059 |
0,00%
|
10,00
|
9,735
|
10,09
|
10,04
|
| 31/12/2024 |
0 |
4,64%
|
9,595
|
9,50
|
10,04
|
10,04
|
| 30/12/2024 |
884.654 |
-0,57%
|
9,64
|
9,49
|
9,715
|
9,595
|
| 27/12/2024 |
1.014.242 |
-1,83%
|
9,85
|
9,585
|
9,885
|
9,65
|
| 26/12/2024 |
0 |
0,56%
|
9,79
|
9,74
|
9,84
|
9,83
|
