EDP Renovaveis

EDPR
🏛️ usa →
13.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.44 25.44 25.44 25.44 0.0M
2021-12-28 24.29 24.83 24.29 24.83 0.0M
2021-12-27 24.94 24.94 24.94 24.94 0.0M
2021-12-22 25.00 25.00 25.00 25.00 0.0M
2021-12-20 24.00 24.00 24.00 24.00 0.0M
2021-12-15 23.77 23.77 23.77 23.77 0.0M
2021-12-08 24.78 24.78 24.78 24.78 0.0M
2021-11-29 25.32 25.32 25.32 25.32 0.0M
2021-11-18 25.40 25.40 25.40 25.40 0.0M
2021-11-10 25.95 25.95 25.91 25.91 0.0M
2021-11-08 25.92 26.11 25.89 26.11 0.0M
2021-11-04 26.54 26.54 26.18 26.18 0.0M
2021-11-03 26.54 26.54 26.54 26.54 0.0M
2021-11-02 28.15 28.15 28.15 28.15 0.0M
2021-10-20 26.51 26.51 26.51 26.51 0.0M
2021-10-13 24.86 24.86 24.86 24.86 0.0M
2021-10-07 23.20 23.35 23.20 23.35 0.0M
2021-10-06 23.00 23.00 23.00 23.00 0.0M
2021-10-05 24.48 24.48 24.48 24.48 0.0M
2021-09-21 25.77 25.77 25.77 25.77 0.0M
2021-09-20 24.89 24.89 24.89 24.89 0.0M
2021-09-17 25.67 25.67 25.67 25.67 0.0M
2021-08-18 26.11 26.11 26.11 26.11 0.0M
2021-08-06 22.77 22.77 22.77 22.77 0.0M
2021-08-05 24.00 24.00 24.00 24.00 0.0M
2021-07-20 23.86 23.86 23.86 23.86 0.0M
2021-07-09 25.10 25.10 25.10 25.10 0.0M
2021-07-07 25.34 25.34 25.34 25.34 0.0M
2021-06-24 22.65 22.65 22.00 22.00 0.0M
2021-06-23 22.64 22.64 22.64 22.64 0.0M
2021-06-22 22.46 22.46 22.46 22.46 0.0M
2021-06-15 23.60 23.60 23.60 23.60 0.0M
2021-06-14 22.45 22.45 22.45 22.45 0.0M
2021-06-11 23.55 23.55 23.55 23.55 0.0M
2021-06-08 22.92 22.92 22.92 22.92 0.0M
2021-06-04 22.75 23.47 22.75 23.47 0.0M
2021-06-03 22.34 22.34 22.34 22.34 0.0M
2021-06-02 24.09 24.09 24.09 24.09 0.0M
2021-05-27 23.85 23.85 23.85 23.85 0.0M
2021-05-12 21.00 21.29 21.00 21.29 0.0M
2021-05-11 21.68 21.68 21.68 21.68 0.0M
2021-05-07 23.50 24.47 23.50 24.47 0.0M
2021-05-06 23.00 23.00 23.00 23.00 0.0M
2021-04-26 25.11 25.11 25.11 25.11 0.0M
2021-04-23 25.03 25.03 25.03 25.03 0.0M
2021-04-22 25.00 25.00 25.00 25.00 0.0M
2021-04-20 23.85 23.85 23.71 23.71 0.0M
2021-04-19 23.85 23.85 23.85 23.85 0.0M
2021-04-15 23.12 23.16 23.12 23.16 0.0M
2021-04-09 22.52 22.52 22.52 22.52 0.0M
2021-04-07 22.49 22.49 22.49 22.49 0.0M
2021-04-05 22.70 22.70 22.70 22.70 0.0M
2021-04-01 22.89 22.89 21.95 22.88 0.0M
2021-03-25 19.43 19.78 19.43 19.78 0.1M
2021-03-24 21.58 21.58 20.92 20.92 0.0M
2021-03-22 20.58 20.58 20.58 20.58 0.0M
2021-03-15 21.90 21.90 21.00 21.00 0.0M
2021-03-10 20.61 20.61 20.61 20.61 0.0M
2021-03-09 20.28 20.28 20.28 20.28 0.0M
2021-03-05 20.80 20.80 19.57 19.57 0.0M
2021-03-04 20.00 20.00 19.50 19.50 0.1M
2021-03-03 20.80 20.80 20.70 20.70 0.1M
2021-03-01 22.42 22.66 22.42 22.66 0.0M
2021-02-25 22.73 22.73 22.73 22.73 0.1M
2021-02-22 23.90 24.79 23.65 24.79 0.0M
2021-02-19 23.90 23.90 23.90 23.90 0.0M
2021-02-18 23.36 23.36 23.36 23.36 0.0M
2021-02-17 24.60 24.60 24.60 24.60 0.0M
2021-02-12 25.75 25.75 24.47 24.47 0.0M
2021-02-09 26.80 26.80 26.80 26.80 0.0M
2021-02-08 26.75 26.75 26.75 26.75 0.0M
2021-02-04 27.74 27.74 27.74 27.74 0.0M
2021-02-03 28.11 28.11 28.11 28.11 0.0M
2021-02-01 28.35 28.35 28.35 28.35 0.0M
2021-01-29 27.23 27.23 27.23 27.23 0.0M
2021-01-28 27.80 27.80 27.80 27.80 0.0M
2021-01-26 28.27 28.27 28.27 28.27 0.1M
2021-01-22 29.94 30.10 29.94 30.10 0.0M
2021-01-21 29.25 29.56 29.25 29.56 0.0M
2021-01-20 28.78 28.78 28.78 28.78 0.0M
2021-01-19 27.82 28.50 27.82 28.50 0.0M
2021-01-15 27.78 27.78 27.32 27.32 0.0M
2021-01-14 28.25 28.25 28.25 28.25 0.0M
2021-01-12 28.52 28.52 28.52 28.52 0.0M
2021-01-11 29.32 29.32 29.32 29.32 0.1M
2021-01-05 28.71 28.71 28.71 28.71 0.0M
2021-01-04 29.35 29.35 29.35 29.35 0.0M