BiG | O banco que entende os seus valores.

Edenred SE (EDEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
01/04/2026	1.155.305	0,09%	17,345	16,815	17,45	17,075
31/03/2026	1.507.579	5,15%	16,28	16,28	17,075	17,06
30/03/2026	1.573.484	3,21%	15,685	15,52	16,30	16,225
27/03/2026	1.673.837	2,18%	15,48	15,23	15,895	15,72
26/03/2026	3.672.141	-17,20%	17,80	15,385	17,82	15,385
25/03/2026	596.882	1,39%	18,50	18,36	18,885	18,58
24/03/2026	891.069	1,19%	18,125	18,04	18,455	18,325
23/03/2026	744.158	0,70%	17,75	17,38	18,225	18,11
20/03/2026	3.609.190	0,03%	18,05	17,845	18,22	17,985
19/03/2026	797.570	-0,94%	17,90	17,765	18,14	17,98
18/03/2026	756.126	-1,28%	18,34	17,825	18,35	18,15
17/03/2026	689.894	2,14%	17,935	17,935	18,505	18,385
16/03/2026	770.681	-3,59%	18,67	18,00	18,86	18,00
13/03/2026	637.540	-0,98%	18,695	18,34	18,825	18,67
12/03/2026	836.485	2,00%	18,605	18,57	19,075	18,855
11/03/2026	598.982	-1,99%	18,925	18,485	19,155	18,485
10/03/2026	708.965	0,72%	19,095	18,63	19,19	18,86
09/03/2026	956.763	-0,35%	18,79	18,505	19,085	18,725
06/03/2026	1.021.151	-2,44%	19,19	18,45	19,35	18,79
05/03/2026	896.669	-0,31%	19,185	19,01	19,585	19,26
04/03/2026	1.079.926	0,03%	19,725	19,03	19,84	19,32
03/03/2026	1.436.091	-2,13%	19,79	19,215	19,80	19,315
02/03/2026	1.134.838	0,69%	18,975	18,84	19,99	19,735
27/02/2026	16.391.043	0,05%	19,67	18,975	19,70	19,60
26/02/2026	1.274.256	6,70%	18,555	18,18	19,59	19,59
25/02/2026	2.596.504	-2,96%	18,28	17,65	18,40	18,36
24/02/2026	1.914.451	3,93%	19,41	18,855	19,89	18,92
23/02/2026	918.167	0,61%	17,90	17,825	18,42	18,205
20/02/2026	844.707	1,60%	17,81	17,615	18,42	18,095
19/02/2026	623.990	0,28%	17,745	17,625	18,15	17,81
18/02/2026	910.712	-1,20%	17,92	17,365	18,005	17,76
17/02/2026	636.958	1,96%	17,725	17,65	18,185	17,975
16/02/2026	763.865	-2,89%	18,35	17,555	18,495	17,63
13/02/2026	912.496	-0,68%	18,185	17,825	18,645	18,155
12/02/2026	1.000.722	3,36%	17,72	17,305	18,39	18,28
11/02/2026	905.090	-1,75%	17,75	17,50	18,205	17,685
10/02/2026	824.507	2,39%	17,67	17,66	18,235	18,00
09/02/2026	625.069	-0,34%	17,795	17,515	17,90	17,58
06/02/2026	789.250	-1,75%	17,715	17,295	17,84	17,64
05/02/2026	660.392	1,04%	17,98	17,555	18,145	17,955
04/02/2026	843.651	2,84%	17,20	17,20	17,985	17,77
03/02/2026	830.364	-3,06%	17,855	17,125	17,855	17,28
02/02/2026	870.407	0,88%	17,905	17,62	17,995	17,825
30/01/2026	953.460	2,76%	17,235	17,215	17,69	17,67
29/01/2026	893.595	-0,72%	17,50	17,15	17,63	17,195
28/01/2026	739.862	1,35%	17,04	17,00	17,645	17,32
27/01/2026	1.277.572	-1,95%	17,525	16,96	17,55	17,09
26/01/2026	1.017.251	0,29%	17,435	17,14	17,595	17,43
23/01/2026	1.347.342	-4,66%	17,905	17,245	17,965	17,38
22/01/2026	1.373.236	-4,03%	19,23	18,23	19,505	18,23
21/01/2026	2.070.480	10,47%	17,30	17,30	19,03	18,995
20/01/2026	1.060.531	-2,50%	17,575	17,08	17,575	17,195
19/01/2026	985.983	0,20%	17,43	17,34	17,99	17,635
16/01/2026	1.076.696	-2,11%	17,96	17,60	18,07	17,60
15/01/2026	945.267	0,06%	17,95	17,57	18,01	17,98
14/01/2026	1.056.755	1,53%	17,69	17,49	18,085	17,97
13/01/2026	1.063.712	-2,75%	18,24	17,645	18,34	17,70
12/01/2026	1.626.592	-2,20%	18,695	17,765	18,705	18,20
09/01/2026	629.025	-1,17%	18,79	18,54	19,02	18,61
08/01/2026	747.355	0,19%	18,90	18,415	19,285	18,83
07/01/2026	1.440.587	-1,31%	19,165	18,71	19,49	18,795
06/01/2026	1.162.839	3,39%	18,565	18,44	19,26	19,045
05/01/2026	1.204.058	-1,94%	18,745	17,89	18,915	18,42
02/01/2026	882.902	-0,66%	18,945	18,47	18,97	18,785
31/12/2025	256.852	0,77%	18,755	18,705	18,91	18,91
30/12/2025	689.811	1,60%	18,70	18,445	18,80	18,765
29/12/2025	703.867	0,11%	18,50	18,44	18,705	18,47
24/12/2025	241.958	-1,34%	18,65	18,32	18,70	18,45
23/12/2025	563.916	-0,45%	18,84	18,585	19,025	18,70
22/12/2025	977.104	-1,05%	18,95	18,555	19,00	18,785
19/12/2025	2.922.711	-0,21%	19,00	18,76	19,225	18,985
18/12/2025	716.575	0,66%	18,885	18,695	19,07	19,025
17/12/2025	984.766	1,61%	18,64	18,33	18,965	18,90
16/12/2025	1.140.678	1,17%	18,05	17,945	18,675	18,60
15/12/2025	970.575	-1,16%	18,515	18,34	18,615	18,385
12/12/2025	891.662	0,79%	18,455	18,205	18,66	18,60
11/12/2025	716.706	1,91%	18,23	18,10	18,59	18,455
10/12/2025	1.062.157	0,84%	18,01	17,825	18,245	18,11
09/12/2025	1.289.450	0,59%	17,89	17,855	18,13	17,96
08/12/2025	1.752.936	-5,65%	18,885	17,855	18,885	17,855
05/12/2025	1.257.647	2,83%	18,595	18,485	19,14	18,925
04/12/2025	932.953	0,66%	18,43	18,30	18,84	18,405
03/12/2025	726.168	-0,08%	18,41	18,185	18,51	18,285
02/12/2025	889.535	-3,02%	18,90	18,275	18,99	18,30
01/12/2025	1.461.964	2,06%	18,49	18,23	18,87	18,87
28/11/2025	782.986	-0,16%	18,535	18,25	18,585	18,49
27/11/2025	473.300	0,98%	18,365	18,30	18,62	18,52
26/11/2025	756.579	-0,84%	18,635	18,275	18,635	18,34
25/11/2025	1.221.850	-0,70%	18,70	17,93	18,70	18,495
24/11/2025	1.953.315	1,09%	18,62	18,44	19,095	18,625
21/11/2025	988.177	2,30%	18,00	17,91	18,445	18,425
20/11/2025	851.022	-1,50%	18,525	18,01	18,535	18,01
19/11/2025	663.823	-0,87%	18,59	18,285	18,73	18,285
18/11/2025	1.228.469	-3,18%	18,64	18,345	18,775	18,445
17/11/2025	1.145.734	-1,63%	19,48	18,94	19,66	19,05
14/11/2025	1.165.641	-1,45%	19,635	19,145	19,665	19,365
13/11/2025	1.779.357	-3,39%	20,45	19,65	20,97	19,65
12/11/2025	4.464.959	-4,01%	19,615	18,73	20,53	20,34
11/11/2025	630.987	-0,09%	20,87	20,64	21,23	21,19
10/11/2025	971.290	1,48%	21,29	21,13	21,73	21,21