Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edp Renovaveis Sa (OP: EDRVF )

16.18 +0.59 (+3.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 16.18 16.18 16.18 16.18 353 +0.59(+3.78%)
May 30, 2024 15.59 15.59 15.59 15.59 141 +0.10(+0.65%)
May 29, 2024 15.34 15.49 15.34 15.49 41,480 -0.33(-2.07%)
May 23, 2024 15.82 8 -0.48(-2.93%)
May 22, 2024 16.30 16.30 16.30 16.30 161 +0.02(+0.09%)
May 16, 2024 16.28 0 -0.08(-0.49%)
May 15, 2024 16.36 16.36 16.36 16.36 300 +0.79(+5.07%)
May 13, 2024 15.57 0 -0.40(-2.50%)
May 10, 2024 15.97 15.97 15.97 15.97 591 +0.29(+1.85%)
May 09, 2024 15.49 15.68 15.49 15.68 200 +0.94(+6.34%)
May 07, 2024 14.74 0 +1.31(+9.75%)
Apr 30, 2024 13.43 0 -0.28(-2.01%)
Apr 26, 2024 13.71 10 +0.19(+1.41%)
Apr 25, 2024 13.52 13.52 13.52 13.52 110 -0.03(-0.22%)
Apr 19, 2024 13.55 12,142 -0.24(-1.74%)
Apr 11, 2024 13.79 0 +0.53(+3.98%)
Apr 10, 2024 13.42 13.42 13.26 13.26 1,106 -0.27(-1.98%)
Apr 09, 2024 13.53 13.53 13.53 13.53 398 +0.34(+2.58%)
Apr 08, 2024 13.19 13.19 13.19 13.19 158 +0.25(+1.93%)
Apr 05, 2024 12.94 12.94 12.94 12.94 221 -0.33(-2.49%)
Apr 04, 2024 13.42 13.42 13.27 13.27 420 -0.03(-0.23%)
Apr 03, 2024 13.30 13.30 13.30 13.30 686 -0.05(-0.37%)
Apr 02, 2024 13.35 13.35 13.35 13.35 4,292 -0.17(-1.26%)
Apr 01, 2024 13.52 13.52 13.52 13.52 2,085 -0.08(-0.59%)
Mar 28, 2024 13.67 13.67 13.60 13.60 357 -0.40(-2.86%)
Mar 27, 2024 13.84 14.00 13.84 14.00 3,108 +0.38(+2.83%)
Mar 26, 2024 13.70 13.70 13.62 13.62 800 -0.03(-0.18%)
Mar 25, 2024 13.64 13.64 13.64 13.64 210 -0.37(-2.64%)
Mar 22, 2024 13.99 14.01 13.99 14.01 967 +0.22(+1.60%)
Mar 19, 2024 13.79 0 -0.28(-1.96%)
Mar 18, 2024 14.07 14.07 13.96 14.06 2,456 -0.29(-1.99%)
Mar 14, 2024 14.35 15 -0.36(-2.45%)
Mar 12, 2024 14.71 0 -0.66(-4.29%)
Mar 08, 2024 15.37 0 -0.27(-1.73%)
Mar 07, 2024 15.56 15.68 15.56 15.64 3,031 +0.51(+3.37%)
Mar 06, 2024 15.13 15.13 15.13 15.13 500 +0.60(+4.13%)
Mar 05, 2024 14.61 14.61 14.53 14.53 4,304 +0.31(+2.22%)
Mar 04, 2024 14.21 14.21 14.21 14.21 202 +0.00(+0.04%)
Mar 01, 2024 14.18 14.21 14.18 14.21 225 +0.54(+3.98%)
Feb 29, 2024 13.67 13.67 13.67 13.67 140 -0.23(-1.68%)
Feb 28, 2024 13.82 13.90 13.82 13.90 200 -0.11(-0.75%)
Feb 26, 2024 14.01 6,211 -0.19(-1.37%)
Feb 23, 2024 14.20 14.20 14.20 14.20 310 -0.19(-1.32%)
Feb 22, 2024 14.39 14.39 14.39 14.39 885 -0.63(-4.17%)
Feb 21, 2024 15.02 15.02 15.02 15.02 530 -0.04(-0.29%)
Feb 20, 2024 15.06 15.06 15.06 15.06 11,250 -0.37(-2.40%)
Feb 16, 2024 15.43 15.43 15.43 15.43 1,529 +0.30(+1.98%)
Feb 14, 2024 15.13 0 +0.37(+2.51%)
Feb 13, 2024 14.76 14.76 14.76 14.76 300 -0.69(-4.44%)
Feb 06, 2024 15.45 128 -0.32(-2.02%)
Feb 02, 2024 15.76 14 -0.32(-1.97%)
Jan 31, 2024 16.08 0 +0.28(+1.75%)
Jan 30, 2024 15.86 15.88 15.80 15.80 2,868 -1.13(-6.68%)
Jan 25, 2024 16.93 89 -0.51(-2.90%)
Jan 19, 2024 17.44 35 -0.18(-1.00%)
Jan 16, 2024 17.62 0 -1.01(-5.44%)
Jan 11, 2024 18.63 20 -0.45(-2.36%)
Jan 10, 2024 19.08 19.08 19.08 19.08 546 -0.04(-0.21%)
Jan 08, 2024 19.12 0 +0.09(+0.47%)
Jan 05, 2024 19.07 19.07 19.03 19.03 1,252 -0.61(-3.09%)
Jan 02, 2024 19.64 0 -0.65(-3.22%)
Dec 29, 2023 20.23 20.29 20.23 20.29 600 +0.03(+0.15%)
Dec 22, 2023 20.26 0 +1.21(+6.35%)
Dec 20, 2023 19.05 0 -0.42(-2.15%)
Dec 19, 2023 19.72 19.76 19.47 19.47 3,697 -0.08(-0.42%)
Dec 18, 2023 19.37 19.55 19.37 19.55 1,536 +0.17(+0.88%)
Dec 15, 2023 19.38 19.38 19.38 19.38 273 -0.46(-2.32%)
Dec 14, 2023 19.84 19.84 19.84 19.84 3,645 +1.99(+11.15%)
Dec 12, 2023 17.85 0 -0.17(-0.94%)
Dec 11, 2023 18.05 18.05 18.02 18.02 5,554 -0.58(-3.12%)
Dec 08, 2023 18.96 18.96 18.54 18.60 4,724 -0.15(-0.80%)
Dec 07, 2023 18.69 18.75 18.69 18.75 2,044 +0.15(+0.81%)
Dec 05, 2023 18.60 98 +0.64(+3.56%)
Dec 04, 2023 18.10 18.10 17.96 17.96 1,854 -0.43(-2.34%)
Dec 01, 2023 18.25 18.39 18.25 18.39 1,271 +0.09(+0.49%)
Nov 30, 2023 18.37 18.37 18.30 18.30 2,696 +0.50(+2.80%)
Nov 28, 2023 17.80 0 +0.27(+1.55%)
Nov 27, 2023 17.53 17.53 17.53 17.53 308 +0.45(+2.63%)
Nov 22, 2023 17.08 0 -0.42(-2.40%)
Nov 21, 2023 17.50 17.50 17.50 17.50 1,033 -0.16(-0.91%)
Nov 20, 2023 17.56 17.83 17.56 17.66 3,696 -0.04(-0.23%)
Nov 17, 2023 17.70 17.70 17.70 17.70 750 +0.02(+0.11%)
Nov 16, 2023 17.68 17.98 17.66 17.68 3,256 -0.06(-0.34%)
Nov 15, 2023 17.74 17.74 17.74 17.74 18,915 +0.12(+0.69%)
Nov 14, 2023 17.65 17.65 17.62 17.62 3,520 +0.76(+4.51%)
Nov 09, 2023 16.86 11 +0.18(+1.08%)
Nov 08, 2023 16.72 16.72 16.68 16.68 1,882 -0.52(-3.02%)
Nov 07, 2023 17.20 17.20 17.20 17.20 10,251 +1.33(+8.38%)
Oct 30, 2023 15.87 11 +0.54(+3.52%)
Oct 27, 2023 15.33 15.33 15.33 15.33 572 +0.04(+0.26%)
Oct 26, 2023 15.55 15.55 15.29 15.29 1,744 +0.66(+4.51%)
Oct 23, 2023 14.63 4 -0.15(-1.03%)
Oct 20, 2023 14.46 14.79 14.46 14.78 2,324 -0.46(-3.00%)
Oct 19, 2023 14.96 15.24 14.96 15.24 644 +0.05(+0.33%)
Oct 17, 2023 15.19 14 -0.04(-0.26%)
Oct 16, 2023 15.23 15.23 15.23 15.23 229 +0.28(+1.87%)
Oct 13, 2023 14.95 14.95 14.95 14.95 511 -0.25(-1.64%)
Oct 12, 2023 15.20 15.20 15.20 15.20 202 -0.46(-2.91%)
Oct 10, 2023 15.65 6,375 +0.74(+5.00%)
Oct 04, 2023 14.91 15 -1.37(-8.42%)
Sep 29, 2023 16.28 308 -0.23(-1.41%)
Sep 26, 2023 16.51 18,680 -0.48(-2.81%)
Sep 21, 2023 16.99 0 -0.56(-3.19%)
Sep 19, 2023 17.55 0 -0.56(-3.09%)
Sep 14, 2023 18.11 26 +0.42(+2.37%)
Sep 11, 2023 17.69 0 -0.31(-1.72%)
Sep 08, 2023 18.38 18.38 18.00 18.00 268 -0.30(-1.64%)
Sep 07, 2023 18.30 18.30 18.30 18.30 760 -0.77(-4.04%)
Aug 30, 2023 19.07 5,433 +0.05(+0.26%)
Aug 28, 2023 19.02 11 -0.45(-2.31%)
Aug 25, 2023 19.47 19.47 19.47 19.47 272 +0.98(+5.30%)
Aug 24, 2023 18.49 18.49 18.49 18.49 1,000 +0.40(+2.23%)
Aug 22, 2023 18.09 2,152 +0.21(+1.15%)
Aug 21, 2023 17.88 17.88 17.88 17.88 993 -0.35(-1.92%)
Aug 18, 2023 18.23 18.23 18.23 18.23 734 -0.47(-2.51%)
Aug 10, 2023 18.70 156 -0.10(-0.55%)
Aug 09, 2023 18.80 18.80 18.80 18.80 500 +0.19(+1.04%)
Aug 08, 2023 18.61 18.61 18.61 18.61 942 +0.03(+0.16%)
Aug 01, 2023 18.58 91 -0.35(-1.84%)
Jul 31, 2023 18.93 18.93 18.93 18.93 1,690 -0.56(-2.88%)
Jul 28, 2023 18.87 19.49 18.83 19.49 4,925 -1.06(-5.17%)
Jul 26, 2023 20.55 0 +1.13(+5.83%)
Jul 20, 2023 19.42 100 -1.12(-5.45%)
Jul 14, 2023 20.54 0 +0.14(+0.69%)
Jul 13, 2023 20.40 20.40 20.40 20.40 2,979 +1.14(+5.95%)
Jul 11, 2023 19.25 7 +0.39(+2.07%)
Jul 07, 2023 18.86 11 -0.08(-0.40%)
Jul 06, 2023 18.90 19.13 18.84 18.94 887 -1.44(-7.07%)
Jun 30, 2023 20.38 11 +0.92(+4.73%)
Jun 29, 2023 20.09 20.09 19.46 19.46 1,059 -0.94(-4.61%)
Jun 26, 2023 20.40 11,130 -0.73(-3.46%)
Jun 21, 2023 21.13 0 -0.05(-0.23%)
Jun 20, 2023 21.18 21.18 21.18 21.18 1,588 +0.38(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.