BiG | O banco que entende os seus valores.

Endesa SA (ELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
07/05/2026	813.199	-3,11%	36,53	36,48	37,90	36,87
06/05/2026	508.235	0,92%	37,66	36,86	37,95	37,90
05/05/2026	472.290	0,23%	37,41	37,35	37,91	37,555
04/05/2026	515.048	-2,12%	38,20	37,225	38,28	37,465
30/04/2026	281.619	1,11%	37,75	37,64	38,38	38,28
29/04/2026	270.293	-1,75%	38,27	37,45	38,39	37,77
28/04/2026	250.443	0,73%	38,39	38,14	38,66	38,39
27/04/2026	159.204	-0,52%	38,26	38,08	38,45	38,14
24/04/2026	177.779	-0,54%	38,49	38,38	38,695	38,465
23/04/2026	261.255	0,46%	38,36	38,23	38,73	38,66
22/04/2026	459.328	1,00%	38,00	37,92	38,62	38,425
21/04/2026	618.681	1,31%	37,64	37,53	38,04	37,99
20/04/2026	290.096	2,09%	37,08	36,81	37,58	37,53
17/04/2026	794.967	0,38%	36,75	36,55	37,255	36,81
16/04/2026	398.347	-0,43%	36,78	36,43	36,98	36,74
15/04/2026	509.564	-1,65%	37,58	36,94	37,69	36,98
14/04/2026	486.019	-1,21%	37,92	37,48	38,185	37,61
13/04/2026	230.253	-1,52%	38,48	37,90	38,595	37,94
10/04/2026	217.850	0,50%	38,35	38,11	38,67	38,595
09/04/2026	297.357	1,91%	38,00	37,71	38,43	38,34
08/04/2026	807.933	0,36%	38,05	36,98	38,08	37,71
07/04/2026	447.894	0,53%	37,35	37,22	37,845	37,645
02/04/2026	455.589	1,96%	36,665	36,665	37,54	37,43
01/04/2026	555.760	2,25%	36,53	36,07	36,95	36,82
31/03/2026	366.526	0,70%	36,01	35,83	36,36	36,07
30/03/2026	489.027	2,71%	35,02	34,98	36,02	35,83
27/03/2026	366.132	0,49%	34,91	34,53	35,15	35,00
26/03/2026	438.957	-0,03%	34,74	34,63	35,04	34,73
25/03/2026	482.213	0,46%	34,72	34,625	35,01	34,83
24/03/2026	355.800	0,76%	34,29	34,22	34,67	34,67
23/03/2026	557.421	-1,21%	33,98	33,65	35,06	34,28
20/03/2026	655.461	-1,25%	35,51	34,55	35,61	34,61
19/03/2026	557.681	-0,45%	35,09	35,07	35,46	35,14
18/03/2026	738.792	-1,12%	35,82	35,19	35,85	35,45
17/03/2026	475.402	1,56%	35,36	35,25	35,945	35,85
16/03/2026	343.974	0,28%	35,19	35,09	35,66	35,25
13/03/2026	378.897	1,50%	34,725	34,585	35,58	35,22
12/03/2026	889.522	1,93%	34,26	34,115	34,84	34,78
11/03/2026	774.656	-0,77%	33,88	33,88	34,425	34,12
10/03/2026	511.011	1,58%	34,10	33,63	34,52	34,425
09/03/2026	766.297	0,87%	33,05	32,80	33,785	33,63
06/03/2026	657.929	1,15%	33,16	32,94	33,565	33,34
05/03/2026	572.670	-0,69%	33,375	32,93	33,52	32,96
04/03/2026	576.337	1,93%	32,54	32,54	33,55	33,26
03/03/2026	1.013.926	-4,78%	33,87	32,36	34,30	32,66
02/03/2026	665.481	-0,87%	34,33	33,935	34,60	34,30
27/02/2026	787.725	-1,52%	34,84	34,19	35,16	34,60
26/02/2026	498.151	-0,94%	35,13	34,80	35,41	35,105
25/02/2026	635.200	2,72%	34,76	34,26	35,375	35,30
24/02/2026	1.313.131	7,06%	33,04	32,02	34,46	34,26
23/02/2026	875.137	1,59%	31,65	31,51	32,365	32,02
20/02/2026	705.722	-0,27%	31,33	31,14	31,65	31,51
19/02/2026	731.481	-3,65%	32,20	31,26	32,62	31,555
18/02/2026	536.980	1,37%	32,14	32,03	32,91	32,62
17/02/2026	432.588	1,77%	31,73	31,63	32,535	32,19
16/02/2026	364.878	-0,02%	31,58	31,14	31,635	31,63
13/02/2026	694.950	-1,36%	32,03	31,07	32,055	31,635
12/02/2026	448.498	-1,38%	32,80	31,60	32,85	32,055
11/02/2026	329.109	2,60%	32,01	31,775	32,67	32,62
10/02/2026	242.609	-0,06%	31,99	31,63	31,99	31,775
09/02/2026	170.755	0,47%	31,78	31,62	31,98	31,90
06/02/2026	331.884	1,31%	31,50	31,34	32,055	31,75
05/02/2026	257.179	0,29%	30,91	30,78	31,45	31,34
04/02/2026	508.365	0,72%	31,22	31,125	31,62	31,36
03/02/2026	413.278	1,99%	30,68	30,47	31,25	31,125
02/02/2026	391.616	-1,10%	31,00	30,55	31,12	30,64
30/01/2026	165.253	0,16%	30,995	30,95	31,20	31,00
29/01/2026	272.649	-0,29%	31,02	30,87	31,35	31,04
28/01/2026	393.362	0,15%	31,05	30,74	31,43	31,08
27/01/2026	235.045	0,81%	30,80	30,62	31,13	31,045
26/01/2026	164.752	1,62%	30,46	30,28	30,91	30,74
23/01/2026	154.162	-0,66%	30,45	30,16	30,53	30,28
22/01/2026	222.612	0,40%	30,46	30,21	30,75	30,53
21/01/2026	463.204	0,73%	30,22	30,09	30,59	30,41
20/01/2026	409.470	-1,29%	30,35	29,82	30,525	30,09
19/01/2026	232.215	-0,89%	30,69	30,39	30,86	30,525
16/01/2026	343.006	0,62%	30,72	30,58	30,94	30,80
15/01/2026	265.690	0,76%	30,67	30,36	30,87	30,69
14/01/2026	618.622	2,28%	30,13	29,84	30,62	30,48
13/01/2026	572.272	-2,38%	30,67	29,785	30,72	29,84
12/01/2026	397.588	-0,94%	30,96	30,48	30,965	30,69
09/01/2026	337.686	0,68%	30,89	30,67	31,05	30,94
08/01/2026	385.042	-2,97%	31,26	30,61	31,865	30,84
07/01/2026	465.955	0,95%	31,48	31,40	32,02	31,865
06/01/2026	643.714	0,55%	31,24	31,08	31,65	31,45
05/01/2026	345.981	0,26%	31,19	30,775	31,40	31,18
02/01/2026	258.504	1,53%	30,67	30,67	31,21	31,15
31/12/2025	117.855	-0,29%	30,86	30,68	30,87	30,68
30/12/2025	138.238	0,39%	30,68	30,57	30,79	30,77
29/12/2025	181.433	0,41%	30,45	30,34	30,70	30,61
24/12/2025	18.097	-0,34%	30,69	30,57	30,71	30,575
23/12/2025	243.558	-0,46%	30,73	30,60	30,84	30,68
22/12/2025	311.793	-0,58%	30,83	30,56	30,93	30,79
19/12/2025	317.283	1,37%	30,705	30,60	31,02	30,93
18/12/2025	453.476	0,69%	30,59	30,41	30,85	30,60
17/12/2025	333.183	-0,65%	30,79	30,385	30,79	30,47
16/12/2025	319.230	-0,55%	30,91	30,64	30,91	30,68
15/12/2025	347.158	1,38%	30,64	30,43	31,05	30,87
12/12/2025	172.336	0,56%	30,20	30,16	30,47	30,43
11/12/2025	326.055	-0,59%	30,32	29,99	30,38	30,30