Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,87 +0,15 (+0,19%) OURO
2.337,40 +2,90 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
EDP - Energias de Portugal, S.A. (EDP.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 04:32PM CEST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 3,7300 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 3.000 |
| 23 de mai. de 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 22 de mai. de 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 21 de mai. de 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 20 de mai. de 2024 | 3,8420 | 3,8480 | 3,8420 | 3,8480 | 3,8480 | 1.000 |
| 17 de mai. de 2024 | 3,8770 | 3,8770 | 3,8010 | 3,8010 | 3,8010 | 2.000 |
| 16 de mai. de 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 15 de mai. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 14 de mai. de 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 13 de mai. de 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | - |
| 10 de mai. de 2024 | 3,7730 | 3,8670 | 3,7730 | 3,8670 | 3,8670 | 3.550 |
| 09 de mai. de 2024 | 3,6130 | 3,6450 | 3,5920 | 3,6450 | 3,6450 | 1.200 |
| 08 de mai. de 2024 | 3,5680 | 3,6140 | 3,5680 | 3,6020 | 3,6020 | 11.627 |
| 07 de mai. de 2024 | 3,5260 | 3,5930 | 3,5260 | 3,5930 | 3,5930 | 5.177 |
| 06 de mai. de 2024 | 3,5280 | 3,5280 | 3,5250 | 3,5250 | 3,5250 | 585 |
| 06 de mai. de 2024 | 0.195 Dividendo | |||||
| 03 de mai. de 2024 | 3,6440 | 3,7000 | 3,6440 | 3,7000 | 3,5050 | 2.400 |
| 02 de mai. de 2024 | 3,5220 | 3,6520 | 3,5220 | 3,6520 | 3,4595 | 1.440 |
| 30 de abr. de 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,3743 | - |
| 29 de abr. de 2024 | 3,5310 | 3,5310 | 3,5150 | 3,5300 | 3,3440 | 935 |
| 26 de abr. de 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,3402 | - |
| 25 de abr. de 2024 | 3,5170 | 3,5170 | 3,4900 | 3,4900 | 3,3061 | 2.500 |
| 24 de abr. de 2024 | 3,5770 | 3,5770 | 3,5670 | 3,5670 | 3,3790 | 3.000 |
| 23 de abr. de 2024 | 3,6120 | 3,6120 | 3,5780 | 3,5780 | 3,3894 | 1.000 |
| 22 de abr. de 2024 | 3,5820 | 3,5950 | 3,5820 | 3,5950 | 3,4055 | 1.440 |
| 19 de abr. de 2024 | 3,6030 | 3,6350 | 3,6030 | 3,6200 | 3,4292 | 3.500 |
| 18 de abr. de 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,4169 | - |
| 17 de abr. de 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,3923 | - |
| 16 de abr. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,3525 | - |
| 15 de abr. de 2024 | 3,6080 | 3,6080 | 3,5850 | 3,5850 | 3,3961 | 500 |
| 12 de abr. de 2024 | 3,5580 | 3,6320 | 3,5580 | 3,6320 | 3,4406 | 300 |
| 11 de abr. de 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,3118 | - |
| 10 de abr. de 2024 | 3,5700 | 3,5700 | 3,4520 | 3,4520 | 3,2701 | 6.050 |
| 09 de abr. de 2024 | 3,4680 | 3,5090 | 3,4680 | 3,5090 | 3,3241 | 418 |
| 08 de abr. de 2024 | 3,5090 | 3,5090 | 3,4900 | 3,4900 | 3,3061 | 2.000 |
| 05 de abr. de 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,3544 | - |
| 04 de abr. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,3582 | - |
| 03 de abr. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4103 | 800 |
| 02 de abr. de 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,4510 | 174 |
| 28 de mar. de 2024 | 3,6170 | 3,6170 | 3,5790 | 3,6100 | 3,4197 | 3.390 |
| 27 de mar. de 2024 | 3,5450 | 3,5910 | 3,5300 | 3,5910 | 3,4017 | 13.000 |
| 26 de mar. de 2024 | 3,5270 | 3,5270 | 3,5250 | 3,5250 | 3,3392 | 300 |
| 25 de mar. de 2024 | 3,5900 | 3,5900 | 3,5750 | 3,5810 | 3,3923 | 1.770 |
| 22 de mar. de 2024 | 3,4400 | 3,6090 | 3,4400 | 3,6090 | 3,4188 | 4.950 |
| 21 de mar. de 2024 | 3,5240 | 3,5340 | 3,4500 | 3,4500 | 3,2682 | 3.750 |
| 20 de mar. de 2024 | 3,5200 | 3,5200 | 3,4900 | 3,4900 | 3,3061 | 2.400 |
| 19 de mar. de 2024 | 3,6030 | 3,6030 | 3,4750 | 3,4910 | 3,3070 | 2.969 |
| 18 de mar. de 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,4633 | 400 |
| 15 de mar. de 2024 | 3,6490 | 3,6510 | 3,6340 | 3,6400 | 3,4482 | 3.150 |
| 14 de mar. de 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,4482 | 8.629 |
| 13 de mar. de 2024 | 3,6160 | 3,7000 | 3,6160 | 3,6500 | 3,4576 | 6.900 |
| 12 de mar. de 2024 | 3,8080 | 3,8080 | 3,6990 | 3,6990 | 3,5041 | 2.514 |
| 11 de mar. de 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,5903 | - |
| 08 de mar. de 2024 | 3,8480 | 3,8480 | 3,8480 | 3,8480 | 3,6452 | - |
| 07 de mar. de 2024 | 3,8000 | 3,8760 | 3,8000 | 3,8760 | 3,6717 | 1.500 |
| 06 de mar. de 2024 | 3,7850 | 3,8000 | 3,7850 | 3,8000 | 3,5997 | 500 |
| 05 de mar. de 2024 | 3,6530 | 3,7520 | 3,6530 | 3,7520 | 3,5543 | 950 |
| 04 de mar. de 2024 | 3,6810 | 3,7210 | 3,6140 | 3,6140 | 3,4235 | 450 |
| 01 de mar. de 2024 | 3,6700 | 3,7300 | 3,6700 | 3,7300 | 3,5334 | 1.000 |
| 29 de fev. de 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,4377 | - |
| 28 de fev. de 2024 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,4576 | 1.300 |
| 27 de fev. de 2024 | 3,6610 | 3,7560 | 3,6610 | 3,7560 | 3,5580 | 1.554 |
| 26 de fev. de 2024 | 3,7140 | 3,7140 | 3,6500 | 3,6520 | 3,4595 | 4.628 |
| 23 de fev. de 2024 | 3,6900 | 3,7450 | 3,6900 | 3,7410 | 3,5438 | 2.628 |
| 22 de fev. de 2024 | 3,7500 | 3,7500 | 3,6910 | 3,6910 | 3,4965 | 14.040 |
| 21 de fev. de 2024 | 3,7490 | 3,7490 | 3,7490 | 3,7490 | 3,5514 | - |
| 20 de fev. de 2024 | 3,7590 | 3,7990 | 3,7590 | 3,7590 | 3,5609 | 2.300 |
| 19 de fev. de 2024 | 3,7790 | 3,8120 | 3,7780 | 3,7780 | 3,5789 | 6.190 |
| 16 de fev. de 2024 | 3,8360 | 3,8360 | 3,7310 | 3,7310 | 3,5344 | 850 |
| 15 de fev. de 2024 | 3,7000 | 3,8500 | 3,7000 | 3,8370 | 3,6348 | 8.900 |
| 14 de fev. de 2024 | 3,7750 | 3,7820 | 3,7500 | 3,7820 | 3,5827 | 300 |
| 13 de fev. de 2024 | 3,8190 | 3,8930 | 3,7800 | 3,7800 | 3,5808 | 10.369 |
| 12 de fev. de 2024 | 3,8150 | 3,8150 | 3,7850 | 3,7850 | 3,5855 | 6.300 |
| 09 de fev. de 2024 | 3,8170 | 3,8350 | 3,7590 | 3,7850 | 3,5855 | 8.339 |
| 08 de fev. de 2024 | 3,9150 | 3,9150 | 3,8100 | 3,8260 | 3,6244 | 15.398 |
| 07 de fev. de 2024 | 3,9940 | 4,0000 | 3,8930 | 3,8930 | 3,6878 | 6.255 |
| 06 de fev. de 2024 | 4,0220 | 4,0220 | 3,9170 | 3,9550 | 3,7466 | 7.570 |
| 05 de fev. de 2024 | 4,2000 | 4,2000 | 4,0120 | 4,0120 | 3,8006 | 4.638 |
| 02 de fev. de 2024 | 4,1420 | 4,1500 | 4,1280 | 4,1280 | 3,9104 | 2.250 |
| 01 de fev. de 2024 | 4,1230 | 4,1370 | 4,1230 | 4,1370 | 3,9190 | 3.969 |
| 31 de jan. de 2024 | 3,9920 | 4,0850 | 3,9920 | 4,0850 | 3,8697 | 1.000 |
| 30 de jan. de 2024 | 3,9950 | 4,0300 | 3,9950 | 4,0180 | 3,8062 | 7.480 |
| 29 de jan. de 2024 | 4,0180 | 4,0600 | 3,9890 | 3,9970 | 3,7863 | 10.336 |
| 26 de jan. de 2024 | 4,2040 | 4,2110 | 4,2040 | 4,2110 | 3,9891 | 100 |
| 25 de jan. de 2024 | 4,2540 | 4,2540 | 4,1860 | 4,1860 | 3,9654 | 2.161 |
| 24 de jan. de 2024 | 4,2710 | 4,2710 | 4,2710 | 4,2710 | 4,0459 | - |
| 23 de jan. de 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,0525 | - |
| 22 de jan. de 2024 | 4,3000 | 4,3000 | 4,2640 | 4,2640 | 4,0393 | 3.000 |
| 19 de jan. de 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 3,9370 | - |
| 18 de jan. de 2024 | 4,2560 | 4,2560 | 4,2180 | 4,2180 | 3,9957 | 1.200 |
| 17 de jan. de 2024 | 4,3730 | 4,3730 | 4,2280 | 4,2280 | 4,0052 | 2.920 |
| 16 de jan. de 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,2240 | 1.100 |
| 15 de jan. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2628 | - |
| 12 de jan. de 2024 | 4,5280 | 4,5280 | 4,5000 | 4,5000 | 4,2628 | 7.500 |
| 11 de jan. de 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,3320 | - |
| 10 de jan. de 2024 | 4,5690 | 4,6000 | 4,5690 | 4,6000 | 4,3576 | 30 |
| 09 de jan. de 2024 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,3187 | - |
| 08 de jan. de 2024 | 4,5290 | 4,5620 | 4,5290 | 4,5620 | 4,3216 | 1.140 |
| 05 de jan. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,2249 | - |
| 04 de jan. de 2024 | 4,4220 | 4,4920 | 4,4220 | 4,4920 | 4,2553 | 100 |
| *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.