EDP Renovaveis

EDPR
🏛️ usa →
11.61
Last Update: 2025-09-19
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
2024-12-31 10.27 10.27 10.27 10.27 0.0M
2024-12-30 10.01 10.01 10.01 10.01 0.0M
2024-12-27 9.93 9.93 9.93 9.93 0.0M
2024-12-23 10.23 10.23 10.23 10.23 0.0M
2024-12-20 9.89 9.89 9.89 9.89 0.0M
2024-12-19 9.93 9.93 9.79 9.79 0.0M
2024-12-18 10.25 10.25 10.25 10.25 0.0M
2024-12-17 10.33 10.33 10.33 10.33 0.0M
2024-12-16 10.34 10.34 10.34 10.34 0.1M
2024-12-13 10.16 10.16 10.16 10.16 0.0M
2024-12-12 10.55 10.65 10.36 10.42 0.0M
2024-12-10 10.89 10.89 10.89 10.89 0.0M
2024-12-09 10.78 10.80 10.78 10.80 0.0M
2024-12-06 10.70 10.70 10.70 10.70 0.0M
2024-12-04 10.79 10.80 10.79 10.80 0.0M
2024-12-03 11.32 11.32 11.06 11.13 0.0M
2024-12-02 11.48 11.48 11.48 11.48 0.0M
2024-11-26 11.46 11.46 11.46 11.46 0.0M
2024-11-20 11.39 11.39 11.39 11.39 0.0M
2024-11-19 11.44 11.44 11.44 11.44 0.0M
2024-11-14 11.58 11.58 11.58 11.58 0.0M
2024-11-07 11.92 12.07 11.87 12.07 0.0M
2024-11-05 13.97 13.97 13.76 13.76 0.0M
2024-11-04 14.00 14.00 13.94 13.97 0.0M
2024-10-31 13.42 13.42 13.42 13.42 0.0M
2024-10-30 13.59 13.59 13.59 13.59 0.0M
2024-10-23 13.94 13.94 13.94 13.94 0.0M
2024-10-18 15.17 15.17 15.17 15.17 0.0M
2024-10-08 16.06 16.06 16.06 16.06 0.0M
2024-10-04 15.85 15.86 15.85 15.86 0.0M
2024-10-03 16.25 16.42 16.25 16.42 0.0M
2024-10-01 17.21 17.21 17.21 17.21 0.0M
2024-09-26 17.34 17.34 17.34 17.34 0.0M
2024-09-25 17.53 17.53 17.53 17.53 0.0M
2024-09-24 17.25 17.25 17.25 17.25 0.0M
2024-09-20 16.91 16.91 16.91 16.91 0.0M
2024-09-19 16.88 16.88 16.88 16.88 0.0M
2024-09-04 16.36 16.36 16.36 16.36 0.0M
2024-08-28 15.64 15.64 15.64 15.64 0.0M
2024-08-27 15.62 15.62 15.62 15.62 0.0M
2024-08-14 15.58 15.58 15.58 15.58 0.0M
2024-08-13 15.55 15.55 15.55 15.55 0.0M
2024-08-12 15.27 15.27 15.27 15.27 0.0M
2024-08-09 15.41 15.41 15.41 15.41 0.0M
2024-08-08 15.74 15.74 15.74 15.74 0.0M
2024-08-06 15.37 15.37 15.37 15.37 0.0M
2024-08-01 15.62 15.62 15.62 15.62 0.0M
2024-07-31 15.72 15.72 15.72 15.72 0.0M
2024-07-17 14.80 14.83 14.80 14.83 0.0M
2024-07-16 14.76 14.76 14.76 14.76 0.0M
2024-07-15 14.77 14.77 14.77 14.77 0.0M
2024-07-09 14.41 14.41 14.41 14.41 0.0M
2024-07-03 14.74 14.90 14.74 14.90 0.0M
2024-06-25 14.58 14.58 14.58 14.58 0.0M
2024-06-17 14.38 14.38 14.38 14.38 0.0M
2024-06-14 14.70 14.75 14.70 14.75 0.0M
2024-06-06 16.01 16.01 16.01 16.01 0.0M
2024-06-04 16.51 16.51 16.51 16.51 0.0M
2024-06-03 16.26 16.26 16.26 16.26 0.0M
2024-05-31 16.18 16.18 16.18 16.18 0.0M
2024-05-30 15.59 15.59 15.59 15.59 0.0M
2024-05-29 15.34 15.49 15.34 15.49 0.0M
2024-05-23 15.91 15.91 15.82 15.82 0.0M
2024-05-22 16.30 16.30 16.30 16.30 0.0M
2024-05-16 16.23 16.28 16.23 16.28 0.0M
2024-05-15 16.36 16.36 16.36 16.36 0.0M
2024-05-13 15.53 15.57 15.15 15.57 0.0M
2024-05-10 15.97 15.97 15.97 15.97 0.0M
2024-05-09 15.49 15.68 15.49 15.68 0.0M
2024-05-07 14.85 14.85 14.75 14.75 0.0M
2024-04-30 13.23 13.23 13.23 13.23 0.0M
2024-04-26 13.71 13.71 13.71 13.71 0.0M
2024-04-25 13.52 13.52 13.52 13.52 0.0M
2024-04-19 13.55 13.55 13.55 13.55 0.0M
2024-04-11 14.04 14.04 13.64 13.79 0.0M
2024-04-10 13.42 13.42 13.26 13.26 0.0M
2024-04-09 13.53 13.53 13.53 13.53 0.0M
2024-04-08 13.19 13.19 13.19 13.19 0.0M
2024-04-05 12.94 12.94 12.94 12.94 0.0M
2024-04-04 13.42 13.42 13.27 13.27 0.0M
2024-04-03 13.30 13.30 13.30 13.30 0.0M
2024-04-02 13.35 13.35 13.35 13.35 0.0M
2024-04-01 13.52 13.52 13.52 13.52 0.0M
2024-03-28 13.67 13.67 13.60 13.60 0.0M
2024-03-27 13.84 14.00 13.84 14.00 0.0M
2024-03-26 13.70 13.70 13.62 13.62 0.0M
2024-03-25 13.64 13.64 13.64 13.64 0.0M
2024-03-22 13.99 14.01 13.99 14.01 0.0M
2024-03-19 13.68 13.79 13.68 13.79 0.0M
2024-03-18 14.08 14.08 13.96 14.07 0.0M
2024-03-14 14.35 14.35 14.35 14.35 0.0M
2024-03-12 14.91 14.91 14.71 14.71 0.0M
2024-03-08 15.44 15.44 15.37 15.37 0.0M
2024-03-07 15.56 15.68 15.56 15.64 0.0M
2024-03-06 15.13 15.13 15.13 15.13 0.0M
2024-03-05 14.61 14.61 14.53 14.53 0.0M
2024-03-04 14.22 14.22 14.22 14.22 0.0M
2024-03-01 14.18 14.21 14.18 14.21 0.0M
2024-02-29 13.67 13.67 13.67 13.67 0.0M
2024-02-28 13.82 13.90 13.82 13.90 0.0M
2024-02-26 13.95 14.22 13.95 14.01 0.0M
2024-02-23 14.20 14.20 14.20 14.20 0.0M
2024-02-22 14.39 14.39 14.39 14.39 0.0M
2024-02-21 15.02 15.02 15.02 15.02 0.0M
2024-02-20 15.06 15.06 15.06 15.06 0.0M
2024-02-16 15.43 15.43 15.43 15.43 0.0M
2024-02-14 15.21 15.21 15.13 15.13 0.0M
2024-02-13 14.76 14.76 14.76 14.76 0.0M
2024-02-06 15.21 15.67 15.21 15.45 0.0M
2024-02-02 15.76 15.76 15.76 15.76 0.0M
2024-01-31 16.51 16.51 16.08 16.08 0.0M
2024-01-30 15.86 15.88 15.80 15.80 0.0M
2024-01-25 16.94 16.94 16.94 16.94 0.0M
2024-01-19 17.44 17.44 17.44 17.44 0.0M
2024-01-16 17.55 17.62 17.55 17.62 0.0M
2024-01-11 18.63 18.63 18.63 18.63 0.0M
2024-01-10 19.08 19.08 19.08 19.08 0.0M
2024-01-08 19.12 19.12 19.12 19.12 0.0M
2024-01-05 19.07 19.07 19.03 19.03 0.0M
2024-01-02 19.64 19.64 19.64 19.64 0.0M