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 > >>
28/11/2025	179.077	0,03%	31,21	31,03	31,29	31,26
27/11/2025	225.385	0,29%	31,26	31,14	31,48	31,25
26/11/2025	423.342	1,89%	30,49	30,39	31,22	31,16
25/11/2025	311.633	-1,01%	30,84	30,44	30,85	30,62
24/11/2025	788.145	-1,21%	31,06	30,64	31,09	30,85
21/11/2025	362.331	-1,34%	31,31	30,88	31,34	31,015
20/11/2025	468.470	1,84%	30,83	30,785	31,46	31,30
19/11/2025	563.033	-4,13%	31,34	30,68	32,00	30,785
18/11/2025	238.404	-0,65%	32,00	31,95	32,25	32,00
17/11/2025	345.623	-0,12%	31,78	31,75	32,23	32,16
14/11/2025	400.945	-0,03%	32,09	31,88	32,20	32,20
13/11/2025	235.965	-0,50%	32,33	32,02	32,505	32,15
12/11/2025	388.269	0,69%	32,01	31,97	32,23	32,19
11/11/2025	385.920	0,55%	31,85	31,67	32,14	31,98
10/11/2025	440.494	0,43%	31,74	31,58	31,905	31,755
07/11/2025	390.607	-0,97%	31,97	31,60	32,01	31,62
06/11/2025	415.552	0,55%	31,855	31,65	32,00	31,98
05/11/2025	302.116	0,09%	31,875	31,675	31,935	31,795
04/11/2025	556.791	1,32%	31,43	31,20	31,87	31,81
03/11/2025	575.759	1,52%	31,08	31,00	31,565	31,455
31/10/2025	603.653	-0,73%	31,155	30,82	31,32	31,03
30/10/2025	458.455	2,09%	30,86	30,60	31,33	31,32
29/10/2025	446.408	1,36%	30,04	29,97	30,74	30,60
28/10/2025	568.627	1,98%	29,59	29,585	30,22	30,19
27/10/2025	374.788	1,04%	29,27	29,185	29,64	29,585
24/10/2025	405.597	0,03%	29,21	28,92	29,32	29,28
23/10/2025	416.516	0,81%	28,90	28,87	29,39	29,26
22/10/2025	623.115	-0,74%	29,20	28,84	29,48	28,965
21/10/2025	511.552	-1,17%	29,36	29,13	29,56	29,18
20/10/2025	388.209	0,14%	29,29	29,24	29,70	29,475
17/10/2025	476.009	0,27%	29,41	29,02	29,42	29,36
16/10/2025	384.124	-0,07%	28,69	28,62	29,22	29,20
15/10/2025	514.103	0,74%	28,94	28,895	29,37	29,22
14/10/2025	482.250	2,02%	28,44	28,27	28,96	28,895
13/10/2025	330.933	0,21%	28,19	28,155	28,35	28,27
10/10/2025	318.117	0,32%	28,09	28,09	28,35	28,21
09/10/2025	362.406	0,54%	27,96	27,875	28,18	28,12
08/10/2025	280.702	1,29%	27,675	27,565	28,08	27,97
07/10/2025	336.358	-0,99%	27,62	27,295	27,795	27,565
06/10/2025	266.838	0,36%	27,71	27,55	27,905	27,795
03/10/2025	271.736	1,23%	27,41	27,305	27,71	27,695
02/10/2025	351.317	-0,44%	27,40	27,11	27,40	27,305
01/10/2025	328.696	1,03%	27,21	27,03	27,505	27,49
30/09/2025	259.899	1,12%	26,84	26,64	27,235	27,21
29/09/2025	219.784	0,43%	26,83	26,69	26,92	26,91
26/09/2025	218.373	0,30%	26,71	26,66	26,90	26,795
25/09/2025	306.611	0,19%	26,59	26,47	26,81	26,70
24/09/2025	526.337	0,38%	26,56	26,45	26,72	26,60
23/09/2025	287.173	-0,79%	26,46	26,36	26,825	26,45
22/09/2025	274.799	0,80%	26,425	26,36	26,815	26,57
19/09/2025	303.620	0,59%	26,26	26,06	26,45	26,36
18/09/2025	260.404	0,19%	26,19	26,08	26,41	26,295
17/09/2025	314.051	-1,13%	26,35	26,155	26,47	26,21
16/09/2025	350.602	-0,90%	26,77	26,435	26,775	26,47
15/09/2025	471.943	0,75%	26,625	26,465	26,75	26,71
12/09/2025	636.591	0,57%	26,50	26,425	26,75	26,55
11/09/2025	520.000	1,79%	26,04	25,985	26,45	26,43
10/09/2025	374.615	-0,06%	26,04	25,92	26,10	25,985
09/09/2025	354.885	0,16%	25,88	25,84	26,005	25,975
08/09/2025	172.270	0,68%	25,74	25,645	25,88	25,87
05/09/2025	198.172	0,47%	25,58	25,56	25,74	25,695
04/09/2025	171.653	-0,16%	25,585	25,55	25,82	25,62
03/09/2025	497.647	-0,31%	25,40	25,29	25,68	25,59
02/09/2025	339.207	-1,01%	25,76	25,55	25,88	25,68
01/09/2025	119.352	-0,58%	26,06	25,85	26,08	25,88
29/08/2025	302.134	-0,46%	26,09	25,93	26,17	26,03
28/08/2025	252.952	-0,76%	26,39	26,01	26,40	26,16
27/08/2025	283.890	-0,75%	26,63	26,32	26,74	26,36
26/08/2025	259.397	0,26%	26,50	26,415	26,82	26,60
25/08/2025	174.078	-1,10%	26,62	26,35	26,775	26,48
22/08/2025	157.724	0,00%	26,71	26,69	27,01	26,775
21/08/2025	252.666	0,23%	26,73	26,61	26,805	26,73
20/08/2025	347.451	0,97%	26,49	26,405	26,755	26,69
19/08/2025	246.778	0,06%	26,36	26,33	26,50	26,405
18/08/2025	283.006	-0,42%	26,53	26,30	26,68	26,335
15/08/2025	288.234	0,89%	26,44	26,16	26,56	26,49
14/08/2025	364.138	1,85%	25,94	25,92	26,40	26,325
13/08/2025	331.873	0,82%	25,81	25,72	26,06	25,92
12/08/2025	447.852	0,12%	25,72	25,64	25,90	25,72
11/08/2025	219.614	0,43%	25,54	25,49	25,645	25,64
08/08/2025	225.386	-0,12%	25,64	25,49	25,87	25,53
07/08/2025	645.655	-0,87%	25,43	25,18	25,765	25,52
06/08/2025	293.954	0,47%	25,61	25,52	25,785	25,765
05/08/2025	234.023	0,24%	25,70	25,49	25,70	25,64
04/08/2025	567.711	0,83%	25,36	25,36	25,615	25,58
01/08/2025	652.280	0,26%	25,23	25,16	25,505	25,40
31/07/2025	882.217	-1,32%	25,66	25,275	25,75	25,335
30/07/2025	803.910	1,87%	25,28	25,15	25,72	25,69
29/07/2025	1.224.666	-1,60%	24,32	23,76	25,58	25,17
28/07/2025	678.800	-0,08%	25,595	25,49	25,74	25,58
25/07/2025	498.115	-0,35%	25,60	25,35	25,63	25,56
24/07/2025	634.294	0,12%	25,51	25,47	25,77	25,63
23/07/2025	1.077.455	-3,42%	26,28	25,45	26,35	25,50
22/07/2025	321.891	1,40%	26,13	26,035	26,40	26,35
21/07/2025	309.903	0,39%	25,98	25,87	26,08	26,035
18/07/2025	496.874	0,23%	25,93	25,815	26,05	25,935
17/07/2025	522.106	-0,23%	25,82	25,75	25,98	25,85
16/07/2025	731.120	-0,23%	26,07	25,87	26,245	25,90
15/07/2025	612.890	-0,50%	26,18	25,94	26,24	25,94
14/07/2025	696.281	-0,65%	26,04	25,83	26,19	26,07