EDP RENOVÁVEIS SA (EDPR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 11/12/2024 |
923.577 |
-2,30%
|
10,23
|
9,995
|
10,35
|
9,995
|
| 10/12/2024 |
675.668 |
-0,29%
|
10,13
|
10,09
|
10,35
|
10,23
|
| 09/12/2024 |
883.453 |
0,89%
|
10,19
|
10,04
|
10,30
|
10,26
|
| 06/12/2024 |
977.131 |
0,40%
|
10,28
|
10,17
|
10,44
|
10,17
|
| 05/12/2024 |
1.214.378 |
-0,49%
|
10,17
|
10,13
|
10,36
|
10,13
|
| 04/12/2024 |
1.413.111 |
-3,60%
|
10,54
|
10,18
|
10,56
|
10,18
|
| 03/12/2024 |
940.380 |
-2,22%
|
10,77
|
10,43
|
10,90
|
10,56
|
| 02/12/2024 |
1.417.574 |
-2,53%
|
10,82
|
10,77
|
11,07
|
10,80
|
| 29/11/2024 |
734.704 |
-0,81%
|
11,17
|
10,99
|
11,19
|
11,08
|
| 28/11/2024 |
718.495 |
0,45%
|
11,15
|
11,10
|
11,29
|
11,17
|
| 27/11/2024 |
827.245 |
1,18%
|
11,00
|
10,88
|
11,14
|
11,12
|
| 26/11/2024 |
805.878 |
-1,96%
|
11,12
|
10,97
|
11,16
|
10,99
|
| 25/11/2024 |
3.113.686 |
2,47%
|
10,98
|
10,89
|
11,29
|
11,21
|
| 22/11/2024 |
1.334.242 |
3,89%
|
10,57
|
10,57
|
11,05
|
10,94
|
| 21/11/2024 |
811.815 |
-1,13%
|
10,61
|
10,51
|
10,65
|
10,53
|
| 20/11/2024 |
1.055.009 |
-1,30%
|
10,88
|
10,63
|
11,03
|
10,65
|
| 19/11/2024 |
841.727 |
-2,18%
|
11,05
|
10,71
|
11,12
|
10,79
|
| 18/11/2024 |
993.575 |
-2,99%
|
11,35
|
11,03
|
11,39
|
11,03
|
| 15/11/2024 |
1.855.373 |
3,08%
|
11,00
|
11,00
|
11,49
|
11,37
|
| 14/11/2024 |
1.118.265 |
3,37%
|
10,72
|
10,61
|
11,03
|
11,03
|
| 13/11/2024 |
1.067.051 |
0,28%
|
10,56
|
10,56
|
10,87
|
10,67
|
| 12/11/2024 |
983.962 |
-3,97%
|
10,92
|
10,64
|
10,96
|
10,64
|
| 11/11/2024 |
1.166.410 |
2,31%
|
10,83
|
10,83
|
11,15
|
11,08
|
| 08/11/2024 |
1.741.426 |
-1,01%
|
10,99
|
10,83
|
11,26
|
10,83
|
| 07/11/2024 |
2.715.938 |
-2,67%
|
11,29
|
10,86
|
11,45
|
10,94
|
| 06/11/2024 |
3.486.235 |
-11,08%
|
11,80
|
10,96
|
11,94
|
11,24
|
| 05/11/2024 |
516.325 |
-1,40%
|
12,74
|
12,61
|
12,88
|
12,64
|
| 04/11/2024 |
1.027.936 |
1,99%
|
12,56
|
12,56
|
12,99
|
12,82
|
| 01/11/2024 |
622.305 |
1,54%
|
12,40
|
12,35
|
12,67
|
12,57
|
| 31/10/2024 |
985.979 |
-1,20%
|
12,48
|
12,33
|
12,62
|
12,38
|
| 30/10/2024 |
788.726 |
-0,71%
|
12,57
|
12,49
|
12,69
|
12,53
|
| 29/10/2024 |
1.049.356 |
-2,55%
|
12,96
|
12,61
|
13,10
|
12,62
|
| 28/10/2024 |
486.115 |
-0,99%
|
13,10
|
12,95
|
13,16
|
12,95
|
| 25/10/2024 |
376.674 |
1,08%
|
12,93
|
12,93
|
13,16
|
13,08
|
| 24/10/2024 |
859.111 |
-1,37%
|
13,12
|
12,94
|
13,26
|
12,94
|
| 23/10/2024 |
1.473.746 |
0,46%
|
13,00
|
12,80
|
13,24
|
13,12
|
| 22/10/2024 |
1.614.185 |
-4,25%
|
13,43
|
12,98
|
13,56
|
13,06
|
| 21/10/2024 |
931.945 |
-2,22%
|
13,95
|
13,64
|
14,08
|
13,64
|
| 18/10/2024 |
2.018.492 |
-1,06%
|
14,00
|
13,82
|
14,13
|
13,95
|
| 17/10/2024 |
636.348 |
-1,54%
|
14,38
|
14,02
|
14,44
|
14,10
|
| 16/10/2024 |
1.089.479 |
2,14%
|
14,02
|
13,84
|
14,32
|
14,32
|
| 15/10/2024 |
1.066.941 |
0,43%
|
14,00
|
13,84
|
14,13
|
14,02
|
| 14/10/2024 |
1.067.368 |
-2,51%
|
14,31
|
13,80
|
14,31
|
13,96
|
| 11/10/2024 |
486.830 |
-0,07%
|
14,26
|
14,15
|
14,39
|
14,32
|
| 10/10/2024 |
793.445 |
-2,12%
|
14,60
|
14,33
|
14,74
|
14,33
|
| 09/10/2024 |
750.450 |
0,21%
|
14,64
|
14,53
|
14,81
|
14,64
|
| 08/10/2024 |
549.739 |
1,32%
|
14,39
|
14,39
|
14,61
|
14,61
|
| 07/10/2024 |
709.380 |
-0,89%
|
14,53
|
14,36
|
14,67
|
14,42
|
| 04/10/2024 |
889.951 |
-1,95%
|
14,78
|
14,37
|
14,89
|
14,55
|
| 03/10/2024 |
759.809 |
-1,26%
|
15,00
|
14,84
|
15,23
|
14,84
|
| 02/10/2024 |
744.857 |
-3,59%
|
15,53
|
15,03
|
15,56
|
15,03
|
| 01/10/2024 |
402.228 |
-0,76%
|
15,73
|
15,58
|
15,79
|
15,59
|
| 30/09/2024 |
767.013 |
0,19%
|
15,58
|
15,49
|
15,74
|
15,71
|
| 27/09/2024 |
551.276 |
1,29%
|
15,57
|
15,51
|
15,71
|
15,68
|
| 26/09/2024 |
432.782 |
0,00%
|
15,60
|
15,43
|
15,70
|
15,48
|
| 25/09/2024 |
540.984 |
0,26%
|
15,33
|
15,33
|
15,53
|
15,48
|
| 24/09/2024 |
613.828 |
0,72%
|
15,36
|
15,28
|
15,56
|
15,44
|
| 23/09/2024 |
752.563 |
1,12%
|
15,15
|
15,15
|
15,50
|
15,33
|
| 20/09/2024 |
1.799.133 |
0,53%
|
15,04
|
15,00
|
15,19
|
15,16
|
| 19/09/2024 |
1.106.155 |
-1,18%
|
15,40
|
14,93
|
15,51
|
15,08
|
| 18/09/2024 |
927.030 |
-3,48%
|
15,94
|
15,21
|
15,94
|
15,26
|
| 17/09/2024 |
542.959 |
0,32%
|
15,86
|
15,72
|
15,88
|
15,81
|
| 16/09/2024 |
530.783 |
-1,93%
|
16,02
|
15,72
|
16,12
|
15,76
|
| 13/09/2024 |
909.162 |
0,69%
|
16,00
|
15,96
|
16,30
|
16,07
|
| 12/09/2024 |
729.026 |
0,50%
|
15,95
|
15,89
|
16,15
|
15,96
|
| 11/09/2024 |
988.926 |
3,18%
|
15,47
|
15,47
|
15,91
|
15,88
|
| 10/09/2024 |
900.154 |
-1,72%
|
15,62
|
15,39
|
15,96
|
15,39
|
| 09/09/2024 |
976.739 |
1,82%
|
15,45
|
15,45
|
15,72
|
15,66
|
| 06/09/2024 |
764.529 |
0,72%
|
15,29
|
15,24
|
15,57
|
15,38
|
| 05/09/2024 |
953.576 |
3,25%
|
14,81
|
14,81
|
15,40
|
15,27
|
| 04/09/2024 |
721.859 |
2,85%
|
14,30
|
14,16
|
14,79
|
14,79
|
| 03/09/2024 |
445.950 |
-0,14%
|
14,40
|
14,38
|
14,64
|
14,38
|
| 02/09/2024 |
411.977 |
-0,48%
|
14,39
|
14,17
|
14,49
|
14,40
|
| 30/08/2024 |
1.663.918 |
2,62%
|
14,10
|
14,10
|
14,58
|
14,47
|
| 29/08/2024 |
379.292 |
0,21%
|
14,07
|
13,92
|
14,13
|
14,10
|
| 28/08/2024 |
428.808 |
0,07%
|
14,08
|
14,06
|
14,20
|
14,07
|
| 27/08/2024 |
616.538 |
-0,78%
|
14,17
|
13,96
|
14,21
|
14,06
|
| 26/08/2024 |
358.506 |
1,36%
|
13,93
|
13,89
|
14,17
|
14,17
|
| 23/08/2024 |
422.232 |
1,45%
|
13,78
|
13,78
|
14,08
|
13,98
|
| 22/08/2024 |
435.837 |
-1,01%
|
13,91
|
13,78
|
14,01
|
13,78
|
| 21/08/2024 |
555.207 |
-0,29%
|
13,94
|
13,85
|
14,04
|
13,92
|
| 20/08/2024 |
526.175 |
-1,90%
|
14,23
|
13,96
|
14,26
|
13,96
|
| 19/08/2024 |
389.483 |
1,64%
|
13,98
|
13,94
|
14,27
|
14,23
|
| 16/08/2024 |
394.735 |
-0,50%
|
14,09
|
13,87
|
14,13
|
14,00
|
| 15/08/2024 |
335.126 |
-0,64%
|
14,16
|
13,95
|
14,25
|
14,07
|
| 14/08/2024 |
370.554 |
-0,14%
|
14,31
|
14,03
|
14,31
|
14,16
|
| 13/08/2024 |
694.767 |
1,21%
|
14,01
|
14,01
|
14,28
|
14,18
|
| 12/08/2024 |
573.667 |
-0,92%
|
14,23
|
14,01
|
14,31
|
14,01
|
| 09/08/2024 |
424.927 |
-1,67%
|
14,41
|
14,04
|
14,45
|
14,14
|
| 08/08/2024 |
460.019 |
0,14%
|
14,31
|
14,14
|
14,45
|
14,38
|
| 07/08/2024 |
575.453 |
2,35%
|
14,15
|
14,03
|
14,48
|
14,36
|
