Dark

ELCPF
EDP S A
stock OTC

EOD

Aug 7, 2026

4.90USD-2.972%(-0.15)1,118

Pre-market

0.00USD-100.000%(-5.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.900000	4.900000	4.897500	4.897500	-2.972%	1,118	0.000%
2026-08-06	5.040000	5.047500	5.040000	5.047500	+0.149%	911	-2.972%
2026-08-05	5.222500	5.222500	4.985000	5.040000	+3.438%	12,600	-2.827%
2026-08-04	4.955000	4.955000	4.872500	4.872500	-1.116%	965	+0.513%
2026-07-31	4.927500	4.927500	4.927500	4.927500	+0.818%	120	-0.609%
2026-07-30	4.840000	4.887500	4.840000	4.887500	+0.721%	7,211	+0.205%
2026-07-29	4.852500	4.852500	4.852500	4.852500	-2.266%	206	+0.927%
2026-07-28	4.965000	4.965000	4.965000	4.965000	-4.058%	593	-1.360%
2026-07-27	5.182500	5.182500	5.065000	5.175000	+2.475%	2,594	-5.362%
2026-07-24	5.050000	5.050000	5.050000	5.050000	-0.099%	556	-3.020%
2026-07-23	5.055000	5.055000	5.055000	5.055000	-0.443%	239	-3.116%
2026-07-22	5.100000	5.100000	5.077500	5.077500	+2.940%	561	-3.545%
2026-07-21	5.212500	5.257500	4.932500	4.932500	+0.458%	19,855	-0.710%
2026-07-20	4.925000	4.925000	4.910000	4.910000	-0.808%	1,220	-0.255%
2026-07-16	4.957500	4.957500	4.950000	4.950000	-0.652%	583	-1.061%
2026-07-15	5.035000	5.035000	4.982500	4.982500	+0.454%	101,057	-1.706%
2026-07-14	5.030000	5.030000	4.960000	4.960000	-4.844%	760	-1.260%
2026-07-13	5.220000	5.220000	5.212500	5.212500	+4.879%	638	-6.043%
2026-07-10	5.140000	5.140000	4.970000	4.970000	+1.377%	1,023	-1.459%
2026-07-09	4.897500	4.910000	4.897500	4.902500	+0.513%	506	-0.102%
2026-07-08	5.015000	5.015000	4.877500	4.877500	-6.785%	4,541	+0.410%
2026-07-02	5.255000	5.255000	4.937500	5.232500	-1.645%	1,694	-6.402%
2026-07-01	5.320000	5.320000	5.320000	5.320000	+7.366%	700	-7.942%
2026-06-30	5.255000	5.255000	4.955000	4.955000	+0.202%	727	-1.160%
2026-06-29	4.947500	5.262500	4.945000	4.945000	-3.276%	747	-0.961%
2026-06-26	5.157500	5.157500	4.757500	5.112500	+5.304%	2,532	-4.205%
2026-06-25	5.000000	5.000000	4.855000	4.855000	+3.188%	4,497	+0.875%
2026-06-24	4.760000	4.760000	4.705000	4.705000	-7.881%	929	+4.091%
2026-06-22	4.887500	5.122500	4.825000	5.107500	+2.974%	2,735	-4.112%
2026-06-18	4.945000	4.960000	4.945000	4.960000	+3.119%	2,294	-1.260%
2026-06-17	4.810000	4.810000	4.810000	4.810000	-3.414%	435,408	+1.819%
2026-06-16	4.980000	4.980000	4.980000	4.980000	-0.994%	25,827	-1.657%
2026-06-15	5.170000	5.200000	4.860000	5.030000	-1.276%	3,898	-2.634%
2026-06-11	5.095000	5.095000	5.095000	5.095000	+5.541%	195,247	-3.876%
2026-06-10	4.827500	4.827500	4.827500	4.827500	-3.546%	490	+1.450%
2026-06-09	4.872500	5.005000	4.872500	5.005000	+0.301%	2,851	-2.148%
2026-06-05	4.850000	4.990000	4.850000	4.990000	+2.675%	8,779	-1.854%
2026-06-04	4.892500	4.892500	4.860000	4.860000	-0.715%	9,487	+0.772%
2026-06-03	4.890000	4.895000	4.890000	4.895000	+1.398%	12,187	+0.051%
2026-06-02	4.827500	4.827500	4.827500	4.827500	+0.208%	16,983	+1.450%
2026-06-01	4.810000	4.817500	4.810000	4.817500	-1.734%	850	+1.661%
2026-05-29	4.780000	4.902500	4.780000	4.902500	+0.461%	9,222	-0.102%
2026-05-28	4.880000	4.880000	4.880000	4.880000	+0.722%	2,796	+0.359%
2026-05-27	5.150000	5.155000	4.814000	4.845000	-7.006%	15,174	+1.084%
2026-05-22	5.330000	5.330000	4.910000	5.210000	-0.478%	24,801	-5.998%
2026-05-21	4.922500	5.235000	4.922500	5.235000	+8.554%	1,566	-6.447%
2026-05-18	4.850000	5.092500	4.822500	4.822500	+2.172%	5,170	+1.555%
2026-05-15	4.795000	4.795000	4.720000	4.720000	-3.279%	2,620	+3.761%
2026-05-14	4.880000	4.880000	4.880000	4.880000	-0.153%	452	+0.359%
2026-05-13	5.180000	5.180000	4.887500	4.887500	-3.026%	4,107	+0.205%
2026-05-12	4.895000	5.040000	4.895000	5.040000	-4.861%	4,913	-2.827%
2026-05-11	5.297500	5.297500	5.297500	5.297500	+9.283%	775	-7.551%
2026-05-08	4.847500	4.847500	4.847500	4.847500	-1.723%	7,710	+1.031%
2026-05-07	5.015000	5.217500	4.932500	4.932500	-1.202%	947	-0.710%
2026-05-06	4.992500	4.992500	4.992500	4.992500	+1.577%	700,689	-1.903%
2026-05-05	5.550000	5.550000	4.910000	4.915000	-8.770%	2,367	-0.356%
2026-05-04	5.070000	5.387500	5.070000	5.387500	+3.705%	634	-9.095%
2026-05-01	5.195000	5.195000	5.195000	5.195000	-0.192%	236	-5.727%
2026-04-29	5.037500	5.205000	5.037500	5.205000	-4.144%	2,231	-5.908%
2026-04-28	5.077500	5.430000	5.077500	5.430000	+7.578%	480	-9.807%
2026-04-23	5.200000	5.200000	5.047500	5.047500	-4.222%	2,691	-2.972%
2026-04-22	5.292500	5.292500	5.007500	5.270000	+0.958%	3,379	-7.068%
2026-04-21	4.982500	5.220000	4.982500	5.220000	-2.064%	360	-6.178%
2026-04-20	5.267500	5.330000	4.990000	5.330000	+7.406%	1,508	-8.114%
2026-04-17	4.957500	4.962500	4.957500	4.962500	-2.601%	1,256	-1.310%
2026-04-16	5.107500	5.150000	5.095000	5.095000	-2.348%	20,697	-3.876%
2026-04-15	5.487800	5.487800	5.217500	5.217500	+0.288%	4,376	-6.133%
2026-04-14	5.202500	5.202500	5.202500	5.202500	-4.803%	531	-5.863%
2026-04-13	5.465000	5.465000	5.465000	5.465000	-0.907%	543	-10.384%
2026-04-10	5.345000	5.515000	5.345000	5.515000	+0.410%	379	-11.197%
2026-04-09	5.492500	5.492500	5.492500	5.492500	+6.187%	395	-10.833%
2026-04-08	5.180000	5.180000	5.172500	5.172500	+0.145%	1,320	-5.317%
2026-04-07	5.600000	5.600000	5.165000	5.165000	+0.731%	785	-5.179%
2026-04-06	5.500000	5.500000	5.127500	5.127500	-5.961%	1,167	-4.486%
2026-04-02	5.190000	5.452500	5.177500	5.452500	+6.598%	3,915	-10.179%
2026-04-01	5.395000	5.432500	5.115000	5.115000	+3.281%	2,093	-4.252%
2026-03-31	5.130000	5.130000	4.952500	4.952500	-4.714%	853	-1.111%
2026-03-30	5.197500	5.197500	5.197500	5.197500	+3.950%	476	-5.772%
2026-03-26	4.882500	5.130000	4.882500	5.000000	-2.865%	3,587	-2.050%
2026-03-25	5.152500	5.152500	5.147500	5.147500	+4.114%	1,109,156	-4.857%
2026-03-20	4.944100	4.944100	4.944100	4.944100	-3.341%	251	-0.943%
2026-03-17	5.115000	5.115000	5.115000	5.115000	-2.199%	409	-4.252%
2026-03-16	5.230000	5.230000	5.230000	5.230000	+1.258%	500	-6.358%
2026-03-11	5.165000	5.165000	5.165000	5.165000	+2.684%	335	-5.179%
2026-02-27	5.030000	5.030000	5.030000	5.030000	+5.728%	498	-2.634%
2026-02-19	4.757500	4.757500	4.757500	4.757500	-8.598%	212	+2.943%
2026-02-12	5.205000	5.205000	5.205000	5.205000	+10.981%	283	-5.908%
2026-01-28	4.690000	4.690000	4.690000	4.690000	+3.304%	8,303	+4.424%
2026-01-23	4.540000	4.540000	4.540000	4.540000	-3.507%	1,000	+7.874%
2026-01-22	4.705000	4.705000	4.705000	4.705000	+0.106%	283	+4.091%
2026-01-13	4.700000	4.700000	4.700000	4.700000	+9.049%	3,677	+4.202%
2025-12-22	4.527500	4.527500	4.310000	4.310000	-3.255%	10,518	+13.631%
2025-12-18	4.455000	4.455000	4.455000	4.455000	-2.420%	1,493	+9.933%
2025-12-01	4.565500	4.565500	4.565500	4.565500	+10.545%	341	+7.272%
2025-11-19	4.130000	4.130000	4.130000	4.130000	-0.242%	527	+18.584%
2025-11-14	4.140000	4.140000	4.140000	4.140000	-1.429%	140	+18.297%
2025-11-11	4.200000	4.200000	4.200000	4.200000	-13.491%	6,479	+16.607%
2025-11-03	4.855000	4.855000	4.855000	4.855000	-4.335%	1,104	+0.875%
2025-10-30	5.075000	5.075000	5.075000	5.075000	+3.329%	2,715	-3.498%
2025-10-28	4.911500	4.911500	4.911500	4.911500	-3.696%	650	-0.285%
2025-10-27	5.100000	5.100000	5.100000	5.100000	+4.082%	350	-3.971%
2025-10-03	4.900000	4.900000	4.900000	4.900000	+10.860%	1,000	-0.051%
2025-09-25	4.420000	4.420000	4.420000	4.420000	+8.068%	520	+10.803%
2025-09-04	4.090000	4.090000	4.090000	4.090000	-3.765%	2,591	+19.743%
2025-08-11	4.250000	4.250000	4.250000	4.250000	-3.519%	1,200	+15.235%
2025-07-18	4.405000	4.405000	4.405000	4.405000	-1.233%	600	+11.180%
2025-07-17	4.460000	4.460000	4.460000	4.460000	+0.132%	1,000	+9.809%
2025-07-16	4.454100	4.454100	4.454100	4.454100	+0.771%	600	+9.955%
2025-07-14	4.420000	4.420000	4.420000	4.420000	+4.000%	600	+10.803%
2025-07-11	4.250000	4.250000	4.250000	4.250000	+1.675%	190	+15.235%
2025-07-09	4.180000	4.180000	4.180000	4.180000	-5.577%	3,510	+17.165%
2025-07-08	4.590000	4.590000	4.426900	4.426900	+2.188%	851	+10.630%
2025-06-30	4.332100	4.332100	4.332100	4.332100	+1.454%	1,780	+13.051%
2025-06-25	4.270000	4.270000	4.270000	4.270000	+0.471%	1,314	+14.696%
2025-06-23	4.250000	4.250000	4.250000	4.250000	+5.000%	1,046	+15.235%
2025-06-09	4.047600	4.047600	4.047600	4.047600	+3.255%	171	+20.998%
2025-05-20	3.920000	3.920000	3.920000	3.920000	+4.255%	9,615	+24.936%
2025-05-15	3.760000	3.760000	3.760000	3.760000	-4.082%	400	+30.253%
2025-05-13	3.920000	3.920000	3.920000	3.920000	+5.518%	1,358	+24.936%
2025-05-09	3.715000	3.715000	3.715000	3.715000	-3.506%	104	+31.830%
2025-05-05	3.850000	3.850000	3.850000	3.850000	0.000%	61,089	+27.208%
2025-04-29	3.850000	3.850000	3.850000	3.850000	-1.685%	4,129	+27.208%
2025-04-23	3.916000	3.916000	3.916000	3.916000	+6.703%	1,634	+25.064%
2025-04-21	3.670000	3.670000	3.670000	3.670000	+5.161%	159	+33.447%
2025-04-01	3.489900	3.489900	3.489900	3.489900	+5.915%	200	+40.334%
2025-03-27	3.295000	3.295000	3.295000	3.295000	+1.541%	349	+48.634%
2025-03-14	3.245000	3.245000	3.245000	3.245000	-4.559%	67,019	+50.924%
2025-03-13	3.400000	3.400000	3.400000	3.400000	-5.028%	420	+44.044%
2025-03-11	3.580000	3.580000	3.580000	3.580000	+9.146%	122	+36.802%
2025-03-05	3.280000	3.280000	3.280000	3.280000	+1.391%	323	+49.314%
2025-02-24	3.235000	3.235000	3.235000	3.235000	+6.066%	4,250	+51.391%
2025-02-21	3.050000	3.050000	3.050000	3.050000	+1.511%	30,400	+60.574%
2025-02-12	3.004600	3.004600	3.004600	3.004600	-3.077%	59,595	+63.000%
2025-02-10	3.100000	3.100000	3.100000	3.100000	-1.274%	6,590	+57.984%
2025-02-04	3.140000	3.140000	3.140000	3.140000	+1.783%	20,000	+55.971%
2025-01-22	3.086700	3.086700	3.085000	3.085000	-1.280%	21,563	+58.752%
2025-01-21	3.125000	3.125000	3.125000	3.125000	-1.420%	402	+56.720%
2025-01-14	3.170000	3.170000	3.170000	3.170000	+4.105%	572	+54.495%
2025-01-13	3.045000	3.045000	3.045000	3.045000	+5.000%	4,039	+60.837%
2025-01-10	2.900000	2.900000	2.900000	2.900000	-9.657%	532	+68.879%
2025-01-08	3.210000	3.210000	3.210000	3.210000	-1.534%	100	+52.570%
2024-12-26	3.260000	3.260000	3.260000	3.260000	+1.558%	1,754	+50.230%
2024-12-23	3.210000	3.210000	3.210000	3.210000	-0.311%	75,836	+52.570%
2024-12-20	3.220000	3.220000	3.220000	3.220000	0.000%	34,155	+52.096%
2024-12-18	3.220000	3.220000	3.220000	3.220000	+0.312%	2,000,394	+52.096%
2024-12-10	3.260000	3.260000	3.210000	3.210000	-9.831%	4,480	+52.570%
2024-12-02	3.560000	3.560000	3.560000	3.560000	+1.136%	394	+37.570%
2024-11-25	3.520000	3.520000	3.520000	3.520000	-0.985%	1,795	+39.134%
2024-11-18	3.500000	3.555000	3.500000	3.555000	+2.009%	1,016	+37.764%
2024-11-12	3.485000	3.485000	3.485000	3.485000	-7.926%	404	+40.531%
2024-10-31	3.785000	3.785000	3.785000	3.785000	-8.795%	395	+29.392%
2024-10-16	4.150000	4.150000	4.150000	4.150000	+0.851%	361	+18.012%
2024-10-15	4.115000	4.115000	4.115000	4.115000	-0.604%	118	+19.016%
2024-10-03	4.140000	4.140000	4.140000	4.140000	-5.909%	2,130	+18.297%
2024-09-20	4.400000	4.400000	4.400000	4.400000	+1.558%	2,402	+11.307%
2024-09-16	4.537500	4.537500	4.332500	4.332500	-3.722%	336	+13.041%
2024-09-09	4.500000	4.500000	4.500000	4.500000	+1.124%	163	+8.833%
2024-09-05	4.450000	4.450000	4.450000	4.450000	+12.516%	311	+10.056%
2024-08-14	3.955000	3.955000	3.955000	3.955000	-3.537%	532	+23.831%
2024-08-08	4.100000	4.100000	4.100000	4.100000	+5.128%	2,067	+19.451%
2024-07-15	3.900000	3.900000	3.900000	3.900000	-0.256%	4,033	+25.577%
2024-07-12	3.910000	3.910000	3.910000	3.910000	+9.831%	560	+25.256%
2024-07-08	3.560000	3.560000	3.560000	3.560000	-8.483%	106	+37.570%
2024-07-01	3.890000	3.890000	3.890000	3.890000	+6.430%	338	+25.900%
2024-06-28	3.655000	3.655000	3.655000	3.655000	-1.216%	1,432	+33.995%
2024-06-21	3.700000	3.700000	3.700000	3.700000	-1.922%	800	+32.365%
2024-06-13	3.772500	3.772500	3.772500	3.772500	-1.630%	361	+29.821%
2024-06-12	3.890000	3.890000	3.835000	3.835000	-1.287%	4,611	+27.705%
2024-05-31	3.885000	3.885000	3.885000	3.885000	-1.646%	130	+26.062%
2024-05-22	3.950000	3.950000	3.950000	3.950000	-7.710%	527	+23.987%
2024-05-16	4.280000	4.280000	4.280000	4.280000	+2.885%	5,722	+14.428%
2024-05-14	4.160000	4.160000	4.160000	4.160000	+9.763%	845	+17.728%
2024-04-25	3.790000	3.790000	3.790000	3.790000	+5.866%	580	+29.222%
2024-04-17	3.580000	3.580000	3.580000	3.580000	-4.278%	8,463	+36.802%
2024-04-12	3.740000	3.740000	3.740000	3.740000	-3.608%	565	+30.949%
2024-04-09	3.880000	3.880000	3.880000	3.880000	-1.523%	598	+26.224%
2024-04-01	3.940000	3.940000	3.940000	3.940000	+0.974%	361	+24.302%
2024-03-28	3.902000	3.902000	3.902000	3.902000	-0.523%	45,097	+25.513%
2024-03-27	3.922500	3.922500	3.922500	3.922500	+4.600%	527	+24.857%
2024-03-22	3.750000	3.750000	3.750000	3.750000	-5.779%	1,988	+30.600%
2024-03-14	3.980000	3.980000	3.980000	3.980000	+1.921%	17,109	+23.053%
2024-03-13	4.015700	4.030000	3.905000	3.905000	-5.218%	15,688	+25.416%
2024-03-12	4.120000	4.120000	4.120000	4.120000	+0.243%	1,360	+18.871%
2024-03-08	4.110000	4.110000	4.110000	4.110000	+2.239%	290	+19.161%
2024-03-05	4.020000	4.020000	4.020000	4.020000	+2.616%	1,962	+21.828%
2024-03-04	3.890000	3.917500	3.890000	3.917500	-0.445%	2,882	+25.016%
2024-02-28	3.935000	3.935000	3.935000	3.935000	-0.380%	449	+24.460%
2024-02-27	3.950000	3.950000	3.950000	3.950000	+0.254%	44,402	+23.987%
2024-02-26	3.940000	3.940000	3.940000	3.940000	-3.667%	1,824	+24.302%
2024-02-22	4.090000	4.090000	4.090000	4.090000	+2.764%	233	+19.743%
2024-02-21	4.055000	4.130000	3.980000	3.980000	-1.118%	14,343	+23.053%
2024-02-20	4.025000	4.025000	4.025000	4.025000	-0.248%	1,744	+21.677%
2024-02-16	3.990000	4.035000	3.990000	4.035000	-2.536%	2,171	+21.375%
2024-02-15	4.080000	4.140000	4.080000	4.140000	+5.344%	938	+18.297%
2024-02-14	3.930000	3.930000	3.930000	3.930000	-0.506%	346	+24.618%
2024-02-13	3.950000	3.950000	3.950000	3.950000	-3.940%	452	+23.987%
2024-02-12	4.030000	4.112000	4.030000	4.112000	-0.134%	663	+19.103%
2024-02-08	4.070000	4.117500	4.070000	4.117500	-0.543%	2,000	+18.944%
2024-02-07	4.140000	4.140000	4.140000	4.140000	-5.479%	2,997	+18.297%
2024-02-05	4.210000	4.380000	4.210000	4.380000	-0.228%	8,806	+11.815%
2024-01-31	4.480000	4.480000	4.390000	4.390000	+2.810%	6,242	+11.560%
2024-01-29	4.270000	4.270000	4.270000	4.270000	-2.288%	650	+14.696%
2024-01-26	4.440000	4.450000	4.370000	4.370000	-2.889%	12,734	+12.071%
2024-01-25	4.500000	4.500000	4.500000	4.500000	-4.255%	1,458	+8.833%
2024-01-24	4.700000	4.700000	4.700000	4.700000	+3.524%	278	+4.202%
2024-01-23	4.540000	4.540000	4.540000	4.540000	-6.392%	212	+7.874%
2024-01-16	4.850000	4.850000	4.850000	4.850000	-3.194%	2,258	+0.979%
2024-01-10	5.010000	5.010000	5.010000	5.010000	-0.792%	181	-2.246%
2024-01-05	5.050000	5.050000	5.050000	5.050000	+1.202%	1,631	-3.020%
2024-01-04	4.870000	4.990000	4.870000	4.990000	+3.099%	2,187	-1.854%
2024-01-02	4.840000	4.840000	4.840000	4.840000	-1.224%	440	+1.188%
2023-12-22	4.900000	4.900000	4.900000	4.900000	+3.158%	549	-0.051%
2023-12-20	4.750000	4.750000	4.750000	4.750000	-2.263%	186	+3.105%
2023-12-18	5.030000	5.030000	4.860000	4.860000	-2.016%	801	+0.772%
2023-12-15	5.000000	5.000000	4.960000	4.960000	+0.609%	12,123	-1.260%
2023-12-14	4.992000	5.045000	4.930000	4.930000	+1.440%	2,748	-0.659%
2023-12-12	4.860000	4.860000	4.860000	4.860000	-0.816%	9,159	+0.772%
2023-12-07	4.900000	4.900000	4.900000	4.900000	+3.376%	300	-0.051%
2023-12-06	4.855000	4.855000	4.740000	4.740000	0.000%	919	+3.323%
2023-12-05	4.790000	4.790000	4.740000	4.740000	-1.147%	2,894	+3.323%
2023-12-04	4.880000	4.880000	4.795000	4.795000	-1.943%	15,118	+2.138%
2023-12-01	4.890000	4.890000	4.890000	4.890000	+2.516%	740	+0.153%
2023-11-29	4.770000	4.770000	4.770000	4.770000	-0.625%	686	+2.673%
2023-11-28	4.800000	4.800000	4.800000	4.800000	+2.128%	1,272	+2.031%
2023-11-27	4.700000	4.700000	4.700000	4.700000	-3.093%	1,306	+4.202%
2023-11-24	4.850000	4.850000	4.850000	4.850000	+5.435%	215	+0.979%
2023-11-22	4.600000	4.600000	4.600000	4.600000	-0.541%	16,465	+6.467%
2023-11-21	4.685000	4.685000	4.625000	4.625000	+3.007%	1,815	+5.892%
2023-11-20	4.490000	4.490000	4.490000	4.490000	-3.233%	334	+9.076%
2023-11-16	4.700000	4.700000	4.640000	4.640000	+4.270%	749	+5.550%
2023-11-15	4.480000	4.480000	4.450000	4.450000	+0.793%	1,822	+10.056%
2023-11-13	4.500000	4.500000	4.415000	4.415000	-2.539%	2,353	+10.929%
2023-11-09	4.530000	4.530000	4.530000	4.530000	+1.798%	2,346	+8.113%
2023-11-07	4.450000	4.450000	4.450000	4.450000	-2.198%	247	+10.056%
2023-11-06	4.650000	4.650000	4.550000	4.550000	+0.887%	1,708	+7.637%
2023-11-03	4.480000	4.510000	4.480000	4.510000	+10.539%	1,923	+8.592%
2023-10-31	4.120000	4.120000	4.080000	4.080000	+3.501%	509	+20.037%
2023-10-25	4.050000	4.050000	3.942000	3.942000	+0.818%	1,552	+24.239%
2023-10-23	4.000000	4.000000	3.900000	3.910000	-2.250%	1,158	+25.256%
2023-10-20	4.000000	4.000000	4.000000	4.000000	-1.235%	605	+22.438%
2023-10-19	4.050000	4.050000	4.050000	4.050000	+2.144%	505	+20.926%
2023-10-18	3.965000	3.965000	3.965000	3.965000	-0.252%	151	+23.518%
2023-10-17	3.930000	3.975000	3.930000	3.975000	-0.625%	1,991	+23.208%
2023-10-16	3.900000	4.000000	3.900000	4.000000	+3.093%	747	+22.438%
2023-10-13	3.880000	3.880000	3.880000	3.880000	-5.134%	554	+26.224%
2023-10-12	3.990000	4.090000	3.990000	4.090000	+1.238%	2,322	+19.743%
2023-10-11	4.058000	4.058000	4.040000	4.040000	+3.590%	22,719	+21.225%
2023-10-10	3.900000	3.900000	3.900000	3.900000	+0.971%	107	+25.577%
2023-10-09	3.862500	3.862500	3.862500	3.862500	+0.455%	2,215	+26.796%
2023-10-06	3.845000	3.845000	3.845000	3.845000	-0.389%	331	+27.373%
2023-10-05	3.860000	3.860000	3.860000	3.860000	+0.260%	101	+26.878%
2023-10-04	3.850000	3.850000	3.850000	3.850000	0.000%	471	+27.208%
2023-10-03	3.850000	3.850000	3.850000	3.850000	-6.269%	354	+27.208%
2023-09-29	4.140000	4.140000	4.107500	4.107500	-3.806%	765	+19.233%
2023-09-28	4.270000	4.270000	4.270000	4.270000	-0.234%	10,241	+14.696%
2023-09-26	4.295300	4.295300	4.240000	4.280000	-2.283%	26,774	+14.428%
2023-09-25	4.450000	4.450000	4.380000	4.380000	-3.311%	1,514	+11.815%
2023-09-22	4.530000	4.530000	4.530000	4.530000	+6.840%	10,118	+8.113%
2023-09-21	4.240000	4.240000	4.240000	4.240000	-7.424%	622	+15.507%
2023-09-20	4.580000	4.580000	4.580000	4.580000	+0.659%	218	+6.932%
2023-09-19	4.630000	4.630000	4.550000	4.550000	+0.442%	10,769	+7.637%
2023-09-18	4.448400	4.530000	4.448400	4.530000	+0.577%	9,480	+8.113%
2023-09-15	4.620000	4.620000	4.504000	4.504000	+1.213%	12,083	+8.737%
2023-09-14	4.450000	4.450000	4.450000	4.450000	+3.730%	395	+10.056%
2023-09-08	4.290000	4.290000	4.290000	4.290000	-1.152%	417	+14.161%
2023-09-07	4.340000	4.340000	4.340000	4.340000	-7.066%	3,000	+12.846%
2023-08-28	4.670000	4.670000	4.670000	4.670000	+1.965%	2,164	+4.872%
2023-08-23	4.580000	4.580000	4.580000	4.580000	-0.435%	3,024	+6.932%
2023-08-21	4.600000	4.600000	4.600000	4.600000	+1.657%	508	+6.467%
2023-08-18	4.525000	4.525000	4.525000	4.525000	-1.978%	11,827	+8.232%
2023-08-16	4.509209	4.616300	4.509209	4.616300	-1.781%	42,623	+6.091%
2023-08-14	4.700000	4.700000	4.700000	4.700000	+6.095%	106	+4.202%
2023-08-07	4.430000	4.430000	4.430000	4.430000	-9.035%	2,144	+10.553%
2023-07-31	4.870000	4.870000	4.870000	4.870000	+4.731%	1,000	+0.565%
2023-07-10	4.775000	4.775000	4.650000	4.650000	-6.439%	1,105	+5.323%
2023-06-23	4.970000	4.970000	4.970000	4.970000	-3.495%	165	-1.459%
2023-06-20	5.080000	5.150000	5.080000	5.150000	+4.167%	475	-4.903%
2023-06-13	4.944000	4.944000	4.944000	4.944000	-5.649%	2,619	-0.941%
2023-06-12	5.240000	5.240000	5.240000	5.240000	+2.745%	523	-6.536%
2023-06-02	5.100000	5.100000	5.100000	5.100000	+1.594%	434	-3.971%
2023-06-01	5.020000	5.020000	5.020000	5.020000	+0.400%	2,224	-2.440%
2023-05-25	5.000000	5.000000	5.000000	5.000000	-6.542%	9,530	-2.050%
2023-05-15	5.350000	5.350000	5.350000	5.350000	+3.883%	120	-8.458%
2023-05-10	5.150000	5.150000	5.150000	5.150000	-2.416%	541	-4.903%
2023-05-08	5.420000	5.420000	5.277500	5.277500	-5.759%	676	-7.200%
2023-05-03	5.600000	5.600000	5.600000	5.600000	+6.262%	25,129	-12.545%
2023-05-02	5.270000	5.270000	5.270000	5.270000	-2.498%	500	-7.068%
2023-04-03	5.405000	5.405000	5.405000	5.405000	+0.652%	949	-9.389%
2023-03-28	5.370000	5.370000	5.370000	5.370000	+3.369%	112	-8.799%
2023-03-27	5.195000	5.195000	5.195000	5.195000	-0.238%	976	-5.727%
2023-03-24	5.050000	5.207400	5.050000	5.207400	-0.942%	3,389	-5.951%
2023-03-23	5.250000	5.256900	5.250000	5.256900	+2.374%	4,288	-6.837%
2023-03-22	5.135000	5.135000	5.135000	5.135000	-0.097%	548	-4.625%
2023-03-17	5.140000	5.140000	5.140000	5.140000	-1.154%	178	-4.718%
2023-03-16	5.200000	5.200000	5.200000	5.200000	+4.104%	807	-5.817%
2023-03-08	4.995000	4.995000	4.995000	4.995000	-1.285%	395	-1.952%
2023-02-15	5.060000	5.060000	5.060000	5.060000	-1.748%	684	-3.211%
2023-02-10	5.050000	5.150000	5.050000	5.150000	+0.586%	846	-4.903%
2023-02-02	5.120000	5.120000	5.120000	5.120000	+0.392%	195	-4.346%
2023-02-01	5.100000	5.100000	5.100000	5.100000	+5.590%	564	-3.971%
2023-01-31	4.830000	4.830000	4.830000	4.830000	-1.829%	929	+1.398%
2023-01-30	4.920000	4.920000	4.920000	4.920000	-7.345%	945	-0.457%
2023-01-23	5.310000	5.310000	5.310000	5.310000	+0.759%	1,615	-7.768%
2023-01-19	5.270000	5.270000	5.270000	5.270000	+0.381%	686	-7.068%
2023-01-18	5.250000	5.250000	5.250000	5.250000	-1.869%	3,045	-6.714%
2023-01-13	5.350000	5.350000	5.350000	5.350000	+1.614%	1,717	-8.458%
2023-01-12	5.265000	5.265000	5.265000	5.265000	+5.300%	891	-6.980%
2023-01-09	5.000000	5.000000	5.000000	5.000000	-2.534%	18,009	-2.050%
2023-01-05	5.130000	5.130000	5.130000	5.130000	-0.581%	390	-4.532%
2023-01-04	5.150000	5.160000	5.150000	5.160000	+2.178%	1,646	-5.087%
2022-12-20	4.787400	5.050000	4.787400	5.050000	+5.870%	2,340	-3.020%
2022-11-30	4.770000	4.770000	4.770000	4.770000	+4.208%	279	+2.673%
2022-11-29	4.577400	4.577400	4.577400	4.577400	-0.275%	6,261	+6.993%
2022-11-22	4.690000	4.690000	4.590000	4.590000	+0.548%	1,168	+6.699%
2022-11-16	4.565000	4.565000	4.565000	4.565000	-0.976%	905	+7.284%
2022-11-14	4.610000	4.610000	4.610000	4.610000	+4.654%	1,226	+6.236%
2022-11-09	4.560000	4.560000	4.405000	4.405000	+7.439%	991	+11.180%
2022-11-03	4.100000	4.100000	4.100000	4.100000	-6.818%	218	+19.451%
2022-11-02	4.400000	4.400000	4.400000	4.400000	+2.326%	273	+11.307%
2022-10-24	4.200000	4.300000	4.200000	4.300000	-0.463%	25,589	+13.895%
2022-10-18	4.320000	4.320000	4.320000	4.320000	+10.769%	3,530	+13.368%
2022-10-14	3.900000	3.900000	3.900000	3.900000	+0.128%	431	+25.577%
2022-10-13	3.770000	3.895000	3.770000	3.895000	-2.625%	1,262	+25.738%
2022-10-12	4.000000	4.000000	4.000000	4.000000	-4.192%	100	+22.438%
2022-10-10	4.175000	4.175000	4.175000	4.175000	-7.222%	1,526	+17.305%
2022-10-04	4.500000	4.500000	4.500000	4.500000	+1.124%	109	+8.833%
2022-10-03	4.395000	4.450000	4.395000	4.450000	-1.111%	841	+10.056%
2022-09-29	4.500000	4.500000	4.500000	4.500000	-11.067%	450	+8.833%
2022-09-19	5.060000	5.060000	5.060000	5.060000	-0.978%	352	-3.211%
2022-09-14	5.110000	5.110000	5.110000	5.110000	+5.144%	1,705	-4.159%
2022-09-13	4.860000	4.860000	4.860000	4.860000	0.000%	161	+0.772%
2022-09-12	4.860000	4.860000	4.860000	4.860000	+3.514%	2,266	+0.772%
2022-09-06	4.695000	4.695000	4.695000	4.695000	-2.593%	455	+4.313%
2022-09-01	4.820000	4.820000	4.820000	4.820000	+2.772%	413	+1.608%
2022-08-30	4.690000	4.690000	4.690000	4.690000	-8.039%	5,108	+4.424%
2022-08-29	5.100000	5.100000	5.100000	5.100000	-3.955%	426	-3.971%
2022-08-24	5.310000	5.310000	5.310000	5.310000	+7.056%	1,753	-7.768%
2022-08-23	5.250000	5.250000	4.960000	4.960000	-4.432%	3,691	-1.260%
2022-08-16	5.190000	5.190000	5.190000	5.190000	-4.420%	692	-5.636%
2022-08-10	5.430000	5.430000	5.430000	5.430000	+8.600%	353	-9.807%
2022-08-04	5.000000	5.000000	5.000000	5.000000	+2.249%	337	-2.050%
2022-08-03	4.890000	4.890000	4.890000	4.890000	0.000%	100	+0.153%
2022-07-27	4.890000	4.890000	4.890000	4.890000	+0.411%	23,024	+0.153%
2022-07-21	4.870000	4.870000	4.870000	4.870000	+9.685%	438	+0.565%
2022-07-14	4.440000	4.440000	4.440000	4.440000	-5.832%	1,141	+10.304%
2022-07-08	4.715000	4.715000	4.715000	4.715000	+4.107%	717	+3.871%
2022-07-06	4.529000	4.529000	4.529000	4.529000	-5.449%	659	+8.136%
2022-07-05	4.790000	4.790000	4.790000	4.790000	-4.960%	3,278	+2.244%
2022-07-01	5.040000	5.040000	5.040000	5.040000	+8.271%	739	-2.827%
2022-06-27	4.655000	4.655000	4.655000	4.655000	-0.107%	463	+5.209%
2022-06-23	4.660000	4.660000	4.660000	4.660000	-0.214%	295	+5.097%
2022-06-22	4.670000	4.670000	4.670000	4.670000	-1.059%	162	+4.872%
2022-06-21	4.630000	4.720000	4.630000	4.720000	+3.965%	2,190	+3.761%
2022-06-16	4.540000	4.540000	4.540000	4.540000	-5.809%	132	+7.874%
2022-06-13	4.790000	4.820000	4.790000	4.820000	-3.792%	10,000	+1.608%
2022-06-10	5.010000	5.010000	5.010000	5.010000	-3.468%	17,055	-2.246%
2022-06-09	5.190000	5.190000	5.190000	5.190000	-0.384%	157	-5.636%
2022-06-07	5.210000	5.210000	5.210000	5.210000	-0.192%	187	-5.998%
2022-06-06	5.220000	5.220000	5.220000	5.220000	+7.629%	1,561	-6.178%
2022-06-02	5.040000	5.040000	4.850000	4.850000	-4.339%	1,742	+0.979%
2022-06-01	5.070000	5.070000	5.070000	5.070000	-1.934%	1,669	-3.402%
2022-05-27	5.159900	5.170000	5.159900	5.170000	-1.524%	594	-5.271%
2022-05-26	5.250000	5.250000	5.250000	5.250000	+12.661%	485	-6.714%
2022-05-13	4.660000	4.660000	4.660000	4.660000	+0.431%	635	+5.097%
2022-05-12	4.640000	4.640000	4.640000	4.640000	-2.617%	725	+5.550%
2022-05-11	4.764701	4.764701	4.764701	4.764701	+6.118%	10,062	+2.787%
2022-04-29	4.560000	4.560000	4.490000	4.490000	-2.814%	4,282	+9.076%
2022-04-26	4.620000	4.620000	4.620000	4.620000	-9.234%	270	+6.006%
2022-04-20	5.140000	5.140000	5.090000	5.090000	-0.973%	271	-3.782%
2022-04-18	5.140000	5.140000	5.140000	5.140000	+2.595%	1,209	-4.718%

.dark-mode .stPjTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stPjTs{ color: #333333; background-color: white; border: 2px solid #333333; }ELCPFEDP S Astock OTC

ELCPF
EDP S A
stock OTC