Mercado fechará em 56 mins
BOVESPA
134.302,98 -373,77 (-0,28%) MERVAL
1.784.028,50 +19.900,00 (+1,13%) MXX
52.020,89 +825,13 (+1,61%) PETROLEO CRU
69,03 +1,72 (+2,56%) OURO
2.586,10 +43,70 (+1,72%) Bitcoin USD
58.235,79 +792,32 (+1,38%)
EDP - Energias de Portugal SA (EDP.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:18AM CEST. Mercado aberto.
Período:
12 de set. de 2023 - 12 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 12 de set. de 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 240 |
| 11 de set. de 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | - |
| 10 de set. de 2024 | 4,0630 | 4,0910 | 4,0630 | 4,0910 | 4,0910 | 240 |
| 09 de set. de 2024 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | 3,9910 | - |
| 06 de set. de 2024 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | 3,9590 | - |
| 05 de set. de 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 04 de set. de 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 03 de set. de 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | - |
| 02 de set. de 2024 | 3,7770 | 3,7910 | 3,7770 | 3,7910 | 3,7910 | 1.426 |
| 30 de ago. de 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 29 de ago. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 28 de ago. de 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
| 27 de ago. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 26 de ago. de 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 23 de ago. de 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 22 de ago. de 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 21 de ago. de 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 20 de ago. de 2024 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 19 de ago. de 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 16 de ago. de 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 15 de ago. de 2024 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
| 14 de ago. de 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 13 de ago. de 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | - |
| 12 de ago. de 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 09 de ago. de 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 08 de ago. de 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 07 de ago. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 06 de ago. de 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 05 de ago. de 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 02 de ago. de 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 01 de ago. de 2024 | 3,7830 | 3,8030 | 3,7830 | 3,8030 | 3,8030 | 10 |
| 31 de jul. de 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
| 30 de jul. de 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 29 de jul. de 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 26 de jul. de 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 25 de jul. de 2024 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | - |
| 24 de jul. de 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 23 de jul. de 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
| 22 de jul. de 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 19 de jul. de 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 18 de jul. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 17 de jul. de 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 16 de jul. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 15 de jul. de 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 12 de jul. de 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 11 de jul. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 10 de jul. de 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 09 de jul. de 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 08 de jul. de 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 05 de jul. de 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 04 de jul. de 2024 | 3,5720 | 3,5790 | 3,5720 | 3,5790 | 3,5790 | 110 |
| 03 de jul. de 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 02 de jul. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 01 de jul. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 28 de jun. de 2024 | 3,5310 | 3,5310 | 3,5000 | 3,5000 | 3,5000 | 140 |
| 27 de jun. de 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 26 de jun. de 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 25 de jun. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 24 de jun. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 21 de jun. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 20 de jun. de 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 19 de jun. de 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 18 de jun. de 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 17 de jun. de 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 14 de jun. de 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 13 de jun. de 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | - |
| 12 de jun. de 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 11 de jun. de 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 10 de jun. de 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 07 de jun. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 06 de jun. de 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 05 de jun. de 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 04 de jun. de 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 03 de jun. de 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
| 31 de mai. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 30 de mai. de 2024 | 3,6110 | 3,6650 | 3,6110 | 3,6650 | 3,6650 | 777 |
| 29 de mai. de 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 28 de mai. de 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 27 de mai. de 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 24 de mai. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 23 de mai. de 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 22 de mai. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 21 de mai. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 de mai. de 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 17 de mai. de 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 16 de mai. de 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 15 de mai. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 14 de mai. de 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 13 de mai. de 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 30 |
| 10 de mai. de 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 09 de mai. de 2024 | 3,6020 | 3,6200 | 3,6020 | 3,6200 | 3,6200 | 1.260 |
| 08 de mai. de 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 07 de mai. de 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 06 de mai. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 06 de mai. de 2024 | 0.195 Dividendo | |||||
| 03 de mai. de 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,4260 | - |
| 02 de mai. de 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,3153 | - |
| 30 de abr. de 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,4109 | - |
| 29 de abr. de 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,3219 | - |
| 26 de abr. de 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,3134 | - |
| *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.