Mercado fechará em 6 h 34 min
BOVESPA
127.320,94 +1.396,75 (+1,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,21 +0,21 (+0,27%) OURO
2.296,10 -14,90 (-0,64%) Bitcoin USD
58.746,02 +1.085,06 (+1,88%)
EDP - Energias de Portugal SA (EDP.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 12:31PM CEST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de mai. de 2024 | 3,5100 | 3,5820 | 3,5100 | 3,5760 | 3,5760 | 2.000 |
| 30 de abr. de 2024 | 3,6140 | 3,6140 | 3,5170 | 3,5220 | 3,5220 | - |
| 29 de abr. de 2024 | 3,5200 | 3,5870 | 3,5200 | 3,5870 | 3,5870 | - |
| 26 de abr. de 2024 | 3,4980 | 3,5150 | 3,4900 | 3,5050 | 3,5050 | - |
| 25 de abr. de 2024 | 3,4900 | 3,5400 | 3,4820 | 3,4820 | 3,4820 | - |
| 24 de abr. de 2024 | 3,5760 | 3,5760 | 3,5050 | 3,5070 | 3,5070 | - |
| 23 de abr. de 2024 | 3,6020 | 3,6020 | 3,5130 | 3,5620 | 3,5620 | - |
| 22 de abr. de 2024 | 3,6140 | 3,6140 | 3,5330 | 3,5780 | 3,5780 | - |
| 19 de abr. de 2024 | 3,6030 | 3,6350 | 3,5970 | 3,5970 | 3,5970 | - |
| 18 de abr. de 2024 | 3,5950 | 3,6660 | 3,5950 | 3,6270 | 3,6270 | - |
| 17 de abr. de 2024 | 3,5700 | 3,5760 | 3,5000 | 3,5760 | 3,5760 | - |
| 16 de abr. de 2024 | 3,5220 | 3,6150 | 3,5220 | 3,5950 | 3,5950 | - |
| 15 de abr. de 2024 | 3,5910 | 3,5910 | 3,5290 | 3,5290 | 3,5290 | - |
| 12 de abr. de 2024 | 3,5530 | 3,6270 | 3,5530 | 3,5850 | 3,5850 | - |
| 11 de abr. de 2024 | 3,4800 | 3,5340 | 3,4800 | 3,5340 | 3,5340 | - |
| 10 de abr. de 2024 | 3,5530 | 3,5900 | 3,4480 | 3,4990 | 3,4990 | 2.000 |
| 09 de abr. de 2024 | 3,4450 | 3,5400 | 3,4400 | 3,5340 | 3,5340 | - |
| 08 de abr. de 2024 | 3,5010 | 3,5010 | 3,4600 | 3,4630 | 3,4630 | - |
| 05 de abr. de 2024 | 3,5240 | 3,5510 | 3,4730 | 3,4990 | 3,4990 | - |
| 04 de abr. de 2024 | 3,5370 | 3,5710 | 3,5320 | 3,5590 | 3,5590 | - |
| 03 de abr. de 2024 | 3,5830 | 3,5830 | 3,5350 | 3,5490 | 3,5490 | 1.500 |
| 02 de abr. de 2024 | 3,5920 | 3,6000 | 3,5730 | 3,5840 | 3,5840 | - |
| 28 de mar. de 2024 | 3,6060 | 3,6060 | 3,5820 | 3,5910 | 3,5910 | - |
| 27 de mar. de 2024 | 3,5310 | 3,6030 | 3,4830 | 3,6030 | 3,6030 | - |
| 26 de mar. de 2024 | 3,5460 | 3,5460 | 3,4860 | 3,5140 | 3,5140 | - |
| 25 de mar. de 2024 | 3,5860 | 3,5860 | 3,5390 | 3,5390 | 3,5390 | - |
| 22 de mar. de 2024 | 3,4170 | 3,5960 | 3,4170 | 3,5960 | 3,5960 | - |
| 21 de mar. de 2024 | 3,5130 | 3,5130 | 3,4600 | 3,4630 | 3,4630 | - |
| 20 de mar. de 2024 | 3,4760 | 3,4810 | 3,4590 | 3,4810 | 3,4810 | - |
| 19 de mar. de 2024 | 3,5910 | 3,5910 | 3,4500 | 3,4830 | 3,4830 | - |
| 18 de mar. de 2024 | 3,6450 | 3,6450 | 3,5710 | 3,5940 | 3,5940 | - |
| 15 de mar. de 2024 | 3,6310 | 3,6310 | 3,5900 | 3,6150 | 3,6150 | - |
| 14 de mar. de 2024 | 3,6210 | 3,7040 | 3,6180 | 3,6180 | 3,6180 | - |
| 13 de mar. de 2024 | 3,6830 | 3,6850 | 3,6180 | 3,6180 | 3,6180 | - |
| 12 de mar. de 2024 | 3,7990 | 3,7990 | 3,6650 | 3,6650 | 3,6650 | - |
| 11 de mar. de 2024 | 3,7810 | 3,8300 | 3,7670 | 3,7800 | 3,7800 | 800 |
| 08 de mar. de 2024 | 3,8480 | 3,8480 | 3,7740 | 3,7740 | 3,7740 | - |
| 07 de mar. de 2024 | 3,7640 | 3,8860 | 3,7640 | 3,8470 | 3,8470 | - |
| 06 de mar. de 2024 | 3,7360 | 3,8410 | 3,7360 | 3,7890 | 3,7890 | - |
| 05 de mar. de 2024 | 3,6340 | 3,7510 | 3,6340 | 3,7150 | 3,7150 | 103 |
| 04 de mar. de 2024 | 3,6710 | 3,6950 | 3,6300 | 3,6450 | 3,6450 | - |
| 01 de mar. de 2024 | 3,6980 | 3,7410 | 3,6650 | 3,6650 | 3,6650 | - |
| 29 de fev. de 2024 | 3,5930 | 3,6760 | 3,5930 | 3,6660 | 3,6660 | - |
| 28 de fev. de 2024 | 3,7390 | 3,7390 | 3,6090 | 3,6280 | 3,6280 | 100 |
| 27 de fev. de 2024 | 3,6460 | 3,7370 | 3,6460 | 3,7370 | 3,7370 | - |
| 26 de fev. de 2024 | 3,6940 | 3,6940 | 3,6470 | 3,6550 | 3,6550 | - |
| 23 de fev. de 2024 | 3,6850 | 3,7170 | 3,6640 | 3,7170 | 3,7170 | - |
| 22 de fev. de 2024 | 3,7980 | 3,7980 | 3,7030 | 3,7030 | 3,7030 | - |
| 21 de fev. de 2024 | 3,7390 | 3,7670 | 3,7110 | 3,7670 | 3,7670 | - |
| 20 de fev. de 2024 | 3,7510 | 3,7510 | 3,7080 | 3,7330 | 3,7330 | - |
| 19 de fev. de 2024 | 3,7780 | 3,7840 | 3,7210 | 3,7580 | 3,7580 | - |
| 16 de fev. de 2024 | 3,8250 | 3,8250 | 3,7330 | 3,7490 | 3,7490 | - |
| 15 de fev. de 2024 | 3,7130 | 3,8130 | 3,7130 | 3,8040 | 3,8040 | - |
| 14 de fev. de 2024 | 3,7660 | 3,7660 | 3,7380 | 3,7380 | 3,7380 | - |
| 13 de fev. de 2024 | 3,7950 | 3,8240 | 3,7600 | 3,7600 | 3,7600 | - |
| 12 de fev. de 2024 | 3,8090 | 3,8310 | 3,8090 | 3,8090 | 3,8090 | - |
| 09 de fev. de 2024 | 3,8030 | 3,8030 | 3,7290 | 3,7650 | 3,7650 | - |
| 08 de fev. de 2024 | 3,9020 | 3,9020 | 3,8070 | 3,8070 | 3,8070 | - |
| 07 de fev. de 2024 | 3,9860 | 3,9860 | 3,8950 | 3,8950 | 3,8950 | 125 |
| 06 de fev. de 2024 | 4,0300 | 4,0300 | 3,8970 | 3,9230 | 3,9230 | - |
| 05 de fev. de 2024 | 4,2320 | 4,2320 | 3,9930 | 4,0120 | 4,0120 | 2.000 |
| 02 de fev. de 2024 | 4,1030 | 4,1930 | 4,0320 | 4,0470 | 4,0470 | 400 |
| 01 de fev. de 2024 | 4,0960 | 4,1140 | 4,0960 | 4,1140 | 4,1140 | 500 |
| 31 de jan. de 2024 | 3,9840 | 4,1360 | 3,9840 | 4,1230 | 4,1230 | - |
| 30 de jan. de 2024 | 3,9780 | 3,9940 | 3,9720 | 3,9940 | 3,9940 | - |
| 29 de jan. de 2024 | 4,0420 | 4,0420 | 3,9540 | 3,9680 | 3,9680 | 740 |
| 26 de jan. de 2024 | 4,1930 | 4,1930 | 3,9880 | 4,0420 | 4,0420 | - |
| 25 de jan. de 2024 | 4,2380 | 4,2380 | 4,1840 | 4,1870 | 4,1870 | - |
| 24 de jan. de 2024 | 4,2540 | 4,2540 | 4,2220 | 4,2450 | 4,2450 | - |
| 23 de jan. de 2024 | 4,2760 | 4,2760 | 4,2170 | 4,2170 | 4,2170 | - |
| 22 de jan. de 2024 | 4,2720 | 4,2720 | 4,2020 | 4,2540 | 4,2540 | - |
| 19 de jan. de 2024 | 4,1430 | 4,2810 | 4,1430 | 4,2810 | 4,2810 | - |
| 18 de jan. de 2024 | 4,2630 | 4,2630 | 4,1860 | 4,1860 | 4,1860 | - |
| 17 de jan. de 2024 | 4,3350 | 4,3350 | 4,2150 | 4,2350 | 4,2350 | - |
| 16 de jan. de 2024 | 4,4420 | 4,4420 | 4,3460 | 4,3680 | 4,3680 | - |
| 15 de jan. de 2024 | 4,5310 | 4,5310 | 4,4310 | 4,4630 | 4,4630 | - |
| 12 de jan. de 2024 | 4,5740 | 4,5740 | 4,4500 | 4,5120 | 4,5120 | - |
| 11 de jan. de 2024 | 4,5570 | 4,5760 | 4,5180 | 4,5510 | 4,5510 | - |
| 10 de jan. de 2024 | 4,5440 | 4,5610 | 4,5370 | 4,5560 | 4,5560 | - |
| 09 de jan. de 2024 | 4,5610 | 4,5610 | 4,5150 | 4,5590 | 4,5590 | - |
| 08 de jan. de 2024 | 4,5130 | 4,5560 | 4,4870 | 4,5560 | 4,5560 | - |
| 05 de jan. de 2024 | 4,4500 | 4,5190 | 4,4440 | 4,5190 | 4,5190 | - |
| 04 de jan. de 2024 | 4,4210 | 4,4790 | 4,4210 | 4,4760 | 4,4760 | - |
| 03 de jan. de 2024 | 4,4680 | 4,4680 | 4,3900 | 4,4120 | 4,4120 | - |
| 02 de jan. de 2024 | 4,4330 | 4,5480 | 4,4330 | 4,4720 | 4,4720 | - |
| 29 de dez. de 2023 | 4,5360 | 4,5490 | 4,5320 | 4,5490 | 4,5490 | - |
| 28 de dez. de 2023 | 4,5310 | 4,5360 | 4,5250 | 4,5250 | 4,5250 | - |
| 27 de dez. de 2023 | 4,5320 | 4,5630 | 4,5130 | 4,5130 | 4,5130 | 35 |
| 22 de dez. de 2023 | 4,4650 | 4,5280 | 4,4650 | 4,5280 | 4,5280 | - |
| 21 de dez. de 2023 | 4,4500 | 4,4760 | 4,4390 | 4,4760 | 4,4760 | - |
| 20 de dez. de 2023 | 4,5310 | 4,5410 | 4,4780 | 4,4780 | 4,4780 | 250 |
| 19 de dez. de 2023 | 4,4840 | 4,5250 | 4,4840 | 4,5250 | 4,5250 | - |
| 18 de dez. de 2023 | 4,5370 | 4,5370 | 4,4760 | 4,4760 | 4,4760 | - |
| 15 de dez. de 2023 | 4,5550 | 4,5690 | 4,5550 | 4,5690 | 4,5690 | - |
| 14 de dez. de 2023 | 4,4790 | 4,5760 | 4,4790 | 4,5680 | 4,5680 | - |
| 13 de dez. de 2023 | 4,3590 | 4,4300 | 4,3590 | 4,4300 | 4,4300 | - |
| 12 de dez. de 2023 | 4,4130 | 4,4430 | 4,3630 | 4,3630 | 4,3630 | - |
| 11 de dez. de 2023 | 4,4960 | 4,4960 | 4,4280 | 4,4280 | 4,4280 | - |
| 08 de dez. de 2023 | 4,4760 | 4,4880 | 4,4560 | 4,4560 | 4,4560 | - |
| 07 de dez. de 2023 | 4,4610 | 4,5150 | 4,4610 | 4,4710 | 4,4710 | - |
| *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.