EDP - Energias de Portugal SA (EDP.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:52AM CEST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 110 |
| 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 | - |
| 03 de mai. de 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 02 de mai. de 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 30 de abr. de 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 29 de abr. de 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 26 de abr. de 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
| 25 de abr. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 24 de abr. de 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 23 de abr. de 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 22 de abr. de 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 19 de abr. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 18 de abr. de 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 17 de abr. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 16 de abr. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 15 de abr. de 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 12 de abr. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 11 de abr. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 10 de abr. de 2024 | 3,5440 | 3,5440 | 3,4940 | 3,4940 | 3,4940 | 2.000 |
| 09 de abr. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 de abr. de 2024 | 3,4920 | 3,4920 | 3,4880 | 3,4880 | 3,4880 | 3.000 |
| 05 de abr. de 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 150 |
| 04 de abr. de 2024 | 3,5290 | 3,5780 | 3,5290 | 3,5780 | 3,5780 | 210 |
| 03 de abr. de 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 02 de abr. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 28 de mar. de 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 27 de mar. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 de mar. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 25 de mar. de 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 22 de mar. de 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 21 de mar. de 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 20 de mar. de 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 19 de mar. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 18 de mar. de 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 15 de mar. de 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 14 de mar. de 2024 | 3,6140 | 3,7190 | 3,6140 | 3,7190 | 3,7190 | 800 |
| 13 de mar. de 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 12 de mar. de 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | - |
| 11 de mar. de 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 08 de mar. de 2024 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | - |
| 07 de mar. de 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 06 de mar. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| *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.