Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.869,55 +1.953,81 (+3,16%)
EDP - Energias de Portugal, S.A. (0OF7.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:01AM BST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,6465 | 3,7710 | 3,6120 | 3,7175 | 3,7175 | 6.362.582 |
| 02 de mai. de 2024 | 3,5905 | 3,6400 | 3,5040 | 3,6270 | 3,6270 | 239.090 |
| 01 de mai. de 2024 | - | - | - | - | - | - |
| 30 de abr. de 2024 | 3,5945 | 3,6240 | 3,5010 | 3,5720 | 3,5720 | 9.422.412 |
| 29 de abr. de 2024 | 3,5350 | 3,6000 | 3,5250 | 3,5877 | 3,5877 | 21.261.770 |
| 26 de abr. de 2024 | 3,5210 | 3,5550 | 3,4730 | 3,5230 | 3,5230 | 7.336.848 |
| 25 de abr. de 2024 | 3,5230 | 3,5680 | 3,4870 | 3,5133 | 3,5133 | 3.120.537 |
| 24 de abr. de 2024 | 3,5260 | 3,5930 | 3,5030 | 3,5249 | 3,5249 | 2.839.884 |
| 23 de abr. de 2024 | 3,5780 | 3,5930 | 3,5180 | 3,5625 | 3,5625 | 4.124.267 |
| 22 de abr. de 2024 | 3,6345 | 3,6510 | 3,5440 | 3,5640 | 3,5640 | 19.198.290 |
| 19 de abr. de 2024 | 3,6320 | 3,6690 | 3,6020 | 3,6108 | 3,6108 | 1.406.777 |
| 18 de abr. de 2024 | 3,6825 | 3,6870 | 3,5710 | 3,6675 | 3,6675 | 3.288.769 |
| 17 de abr. de 2024 | 3,5475 | 3,5970 | 3,5300 | 3,5732 | 3,5732 | 14.800.620 |
| 16 de abr. de 2024 | 3,5750 | 3,6384 | 3,5450 | 3,5730 | 3,5730 | 2.030.109 |
| 15 de abr. de 2024 | 3,6290 | 3,6450 | 3,5630 | 3,5913 | 3,5913 | 11.290.690 |
| 12 de abr. de 2024 | 3,6060 | 3,6620 | 3,5190 | 3,6150 | 3,6150 | 1.409.579 |
| 11 de abr. de 2024 | 3,5280 | 3,6040 | 3,4860 | 3,5397 | 3,5397 | 3.198.313 |
| 10 de abr. de 2024 | 3,6075 | 3,6170 | 3,4510 | 3,5173 | 3,5173 | 2.352.855 |
| 09 de abr. de 2024 | 3,5185 | 3,5640 | 3,4480 | 3,5319 | 3,5319 | 10.030.150 |
| 08 de abr. de 2024 | 3,4855 | 3,5320 | 3,4690 | 3,4997 | 3,4997 | 1.574.340 |
| 05 de abr. de 2024 | 3,5585 | 3,5980 | 3,4870 | 3,5037 | 3,5037 | 2.051.023 |
| 04 de abr. de 2024 | 3,5680 | 3,6260 | 3,5460 | 3,5766 | 3,5766 | 3.273.948 |
| 03 de abr. de 2024 | 3,5625 | 3,6030 | 3,5370 | 3,5560 | 3,5560 | 4.158.833 |
| 02 de abr. de 2024 | 3,5735 | 3,6320 | 3,5650 | 3,6046 | 3,6046 | 12.851.230 |
| 28 de mar. de 2024 | 3,6085 | 3,6590 | 3,5830 | 3,6094 | 3,6094 | 4.399.802 |
| 27 de mar. de 2024 | 3,5200 | 3,6300 | 3,4910 | 3,5809 | 3,5809 | 3.850.573 |
| 26 de mar. de 2024 | 3,5050 | 3,5740 | 3,4880 | 3,5186 | 3,5186 | 2.046.475 |
| 25 de mar. de 2024 | 3,6080 | 3,6290 | 3,5470 | 3,5580 | 3,5580 | 1.019.458 |
| 22 de mar. de 2024 | 3,5705 | 3,6080 | 3,4580 | 3,5712 | 3,5712 | 2.510.882 |
| 21 de mar. de 2024 | 3,4965 | 3,5480 | 3,4540 | 3,4897 | 3,4897 | 5.126.302 |
| 20 de mar. de 2024 | 3,5060 | 3,5170 | 3,4700 | 3,4922 | 3,4922 | 1.913.732 |
| 19 de mar. de 2024 | 3,5230 | 3,6340 | 3,4560 | 3,4837 | 3,4837 | 8.567.837 |
| 18 de mar. de 2024 | 3,5915 | 3,6410 | 3,5600 | 3,6041 | 3,6041 | 4.686.777 |
| 15 de mar. de 2024 | 3,6315 | 3,6740 | 3,6000 | 3,6070 | 3,6070 | 509.963 |
| 14 de mar. de 2024 | 3,7230 | 3,7400 | 3,6100 | 3,6320 | 3,6320 | 8.201.473 |
| 13 de mar. de 2024 | 3,7130 | 3,7260 | 3,6310 | 3,6436 | 3,6436 | 3.445.243 |
| 12 de mar. de 2024 | 3,7755 | 3,8210 | 3,6810 | 3,7733 | 3,7733 | 712.648 |
| 11 de mar. de 2024 | 3,8525 | 3,8570 | 3,7700 | 3,8056 | 3,8056 | 3.184.341 |
| 08 de mar. de 2024 | 3,8555 | 3,8920 | 3,7930 | 3,8495 | 3,8495 | 7.739.109 |
| 07 de mar. de 2024 | 3,8560 | 3,9430 | 3,7550 | 3,8699 | 3,8699 | 2.268.384 |
| 06 de mar. de 2024 | 3,8775 | 3,8950 | 3,7420 | 3,8336 | 3,8336 | 3.371.569 |
| 05 de mar. de 2024 | 3,6840 | 3,7840 | 3,6400 | 3,7592 | 3,7592 | 3.252.429 |
| 04 de mar. de 2024 | 3,7060 | 3,7190 | 3,6280 | 3,6656 | 3,6656 | 1.966.295 |
| 01 de mar. de 2024 | 3,7865 | 3,7990 | 3,6550 | 3,7658 | 3,7658 | 3.757.100 |
| 29 de fev. de 2024 | 3,6785 | 3,7040 | 3,6240 | 3,6790 | 3,6790 | 2.269.795 |
| 28 de fev. de 2024 | 3,7045 | 3,7610 | 3,6200 | 3,6516 | 3,6516 | 2.490.860 |
| 27 de fev. de 2024 | 3,6565 | 3,7382 | 3,6310 | 3,7133 | 3,7133 | 1.829.786 |
| 26 de fev. de 2024 | 3,6855 | 3,7460 | 3,6550 | 3,6794 | 3,6794 | 847.609 |
| 23 de fev. de 2024 | 3,6980 | 3,7390 | 3,6810 | 3,7188 | 3,7188 | 2.141.863 |
| 22 de fev. de 2024 | 3,7495 | 3,8130 | 3,7203 | 3,7235 | 3,7235 | 1.622.312 |
| 21 de fev. de 2024 | 3,7360 | 3,7750 | 3,7130 | 3,7648 | 3,7648 | 1.510.273 |
| 20 de fev. de 2024 | 3,7565 | 3,7770 | 3,7220 | 3,7451 | 3,7451 | 1.754.356 |
| 19 de fev. de 2024 | 3,8290 | 3,8470 | 3,7350 | 3,7546 | 3,7546 | 3.776.801 |
| 16 de fev. de 2024 | 3,7880 | 3,8560 | 3,7320 | 3,7557 | 3,7557 | 3.295.044 |
| 15 de fev. de 2024 | 3,7670 | 3,8330 | 3,7320 | 3,8233 | 3,8233 | 1.783.861 |
| 14 de fev. de 2024 | 3,7440 | 3,7930 | 3,7340 | 3,7617 | 3,7617 | 1.508.131 |
| 13 de fev. de 2024 | 3,8375 | 3,8740 | 3,7700 | 3,7771 | 3,7771 | 1.282.335 |
| 12 de fev. de 2024 | 3,8655 | 3,8650 | 3,7510 | 3,8275 | 3,8275 | 7.308.447 |
| 09 de fev. de 2024 | 3,7980 | 3,8450 | 3,7470 | 3,7822 | 3,7822 | 4.582.374 |
| 08 de fev. de 2024 | 3,9090 | 3,9340 | 3,8050 | 3,8192 | 3,8192 | 1.732.323 |
| 07 de fev. de 2024 | 3,9825 | 4,0040 | 3,8950 | 3,9050 | 3,9050 | 2.169.111 |
| 06 de fev. de 2024 | 3,9610 | 4,0570 | 3,9010 | 3,9298 | 3,9298 | 6.646.893 |
| 05 de fev. de 2024 | 4,0900 | 4,1110 | 4,0060 | 4,0572 | 4,0572 | 5.130.212 |
| 02 de fev. de 2024 | 4,1765 | 4,1860 | 4,0430 | 4,0682 | 4,0682 | 1.198.075 |
| 01 de fev. de 2024 | 4,1130 | 4,1450 | 4,0950 | 4,1080 | 4,1080 | 1.439.255 |
| 31 de jan. de 2024 | 4,0525 | 4,1700 | 3,9760 | 4,1396 | 4,1396 | 3.369.709 |
| 30 de jan. de 2024 | 4,0055 | 4,0300 | 3,9840 | 4,0054 | 4,0054 | 2.091.563 |
| 29 de jan. de 2024 | 4,0265 | 4,0990 | 3,9610 | 3,9841 | 3,9841 | 3.502.308 |
| 26 de jan. de 2024 | 4,1870 | 4,2460 | 4,0100 | 4,0729 | 4,0729 | 3.025.821 |
| 25 de jan. de 2024 | 4,2565 | 4,2650 | 4,1990 | 4,2161 | 4,2161 | 2.479.576 |
| 24 de jan. de 2024 | 4,2620 | 4,2930 | 4,2110 | 4,2451 | 4,2451 | 1.600.500 |
| 23 de jan. de 2024 | 4,2330 | 4,3050 | 4,2140 | 4,2582 | 4,2582 | 1.950.172 |
| 22 de jan. de 2024 | 4,2860 | 4,2940 | 4,2152 | 4,2658 | 4,2658 | 4.778.626 |
| 19 de jan. de 2024 | 4,2270 | 4,3050 | 4,1720 | 4,2709 | 4,2709 | 5.694.779 |
| 18 de jan. de 2024 | 4,2095 | 4,2920 | 4,1940 | 4,2232 | 4,2232 | 1.839.631 |
| 17 de jan. de 2024 | 4,2670 | 4,3830 | 4,2060 | 4,2575 | 4,2575 | 3.773.174 |
| 16 de jan. de 2024 | 4,4570 | 4,5110 | 4,3650 | 4,4088 | 4,4088 | 3.565.263 |
| 15 de jan. de 2024 | 4,4980 | 4,5610 | 4,4350 | 4,4818 | 4,4818 | 2.216.712 |
| 12 de jan. de 2024 | 4,5250 | 4,5580 | 4,4620 | 4,5125 | 4,5125 | 2.365.964 |
| 11 de jan. de 2024 | 4,5765 | 4,6140 | 4,5310 | 4,5502 | 4,5502 | 4.048.736 |
| 10 de jan. de 2024 | 4,5740 | 4,6080 | 4,5350 | 4,5749 | 4,5749 | 638.690 |
| 09 de jan. de 2024 | 4,5550 | 4,5800 | 4,5120 | 4,5798 | 4,5798 | 2.032.120 |
| 08 de jan. de 2024 | 4,5105 | 4,5400 | 4,5010 | 4,5334 | 4,5334 | 766.906 |
| 05 de jan. de 2024 | 4,4805 | 4,5407 | 4,4500 | 4,5264 | 4,5264 | 2.955.605 |
| 04 de jan. de 2024 | 4,4590 | 4,5040 | 4,4060 | 4,4903 | 4,4903 | 519.500 |
| 03 de jan. de 2024 | 4,4960 | 4,5200 | 4,4040 | 4,4344 | 4,4344 | 909.428 |
| 02 de jan. de 2024 | 4,5725 | 4,5850 | 4,4880 | 4,5091 | 4,5091 | 621.524 |
| 29 de dez. de 2023 | 4,5580 | 4,5880 | 4,5180 | 4,5586 | 4,5586 | 515.415 |
| 28 de dez. de 2023 | 4,5530 | 4,5680 | 4,5360 | 4,5471 | 4,5471 | 536.567 |
| 27 de dez. de 2023 | 4,5385 | 4,5760 | 4,5260 | 4,5294 | 4,5294 | 140.252 |
| 22 de dez. de 2023 | 4,4955 | 4,5482 | 4,4890 | 4,5378 | 4,5378 | 7.670.368 |
| 21 de dez. de 2023 | 4,4715 | 4,5240 | 4,4500 | 4,4901 | 4,4901 | 1.542.932 |
| 20 de dez. de 2023 | 4,5410 | 4,5830 | 4,4900 | 4,5055 | 4,5055 | 1.295.885 |
| 19 de dez. de 2023 | 4,5210 | 4,5700 | 4,4690 | 4,5470 | 4,5470 | 1.483.426 |
| 18 de dez. de 2023 | 4,5455 | 4,6120 | 4,4957 | 4,4960 | 4,4960 | 5.517.265 |
| 15 de dez. de 2023 | 4,5725 | 4,6010 | 4,5520 | 4,5905 | 4,5905 | 3.326.734 |
| 14 de dez. de 2023 | 4,5690 | 4,6340 | 4,4240 | 4,5940 | 4,5940 | 3.290.057 |
| 13 de dez. de 2023 | 4,4290 | 4,4590 | 4,3890 | 4,4510 | 4,4510 | 8.532.623 |
| 12 de dez. de 2023 | 4,4650 | 4,4670 | 4,3980 | 4,4160 | 4,4160 | 2.414.070 |
| 11 de dez. de 2023 | 4,4785 | 4,5420 | 4,3610 | 4,4501 | 4,4501 | 10.258.550 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.