EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/12/2024 |
0 |
0,56%
|
9,79
|
9,74
|
9,84
|
9,775
|
| 23/12/2024 |
651 631 |
2,90%
|
9,545
|
9,52
|
9,785
|
9,775
|
| 20/12/2024 |
3 458 002 |
-1,50%
|
9,55
|
9,35
|
9,60
|
9,50
|
| 19/12/2024 |
949 024 |
-1,78%
|
9,70
|
9,59
|
9,74
|
9,645
|
| 18/12/2024 |
0 |
-0,25%
|
9,845
|
9,76
|
9,93
|
9,82
|
| 17/12/2024 |
1 104 099 |
-0,30%
|
9,80
|
9,665
|
9,92
|
9,845
|
| 16/12/2024 |
1 128 947 |
0,71%
|
9,81
|
9,70
|
9,875
|
9,875
|
| 13/12/2024 |
1 139 196 |
-2,83%
|
10,07
|
9,80
|
10,09
|
9,805
|
| 12/12/2024 |
948 497 |
0,95%
|
9,97
|
9,92
|
10,21
|
10,09
|