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 >
07/11/2025	1.105.627	-5,09%	22,02	20,72	22,06	20,90
06/11/2025	884.329	-2,52%	22,72	21,87	22,99	22,02
05/11/2025	1.014.690	-3,21%	23,22	22,55	23,42	22,59
04/11/2025	2.011.075	-8,58%	24,07	22,94	24,07	23,34
03/11/2025	708.743	2,41%	24,86	24,68	25,77	25,53
31/10/2025	1.006.420	-4,01%	26,00	24,93	26,37	24,93
30/10/2025	555.215	-0,46%	26,12	25,86	26,26	25,97
29/10/2025	564.391	-0,50%	26,15	26,01	26,48	26,09
28/10/2025	1.001.800	3,23%	25,34	25,34	26,80	26,22
27/10/2025	816.336	-1,93%	25,87	25,40	25,87	25,40
24/10/2025	885.536	2,82%	25,45	25,31	25,92	25,90
23/10/2025	1.470.684	-3,38%	25,89	24,95	26,42	25,19
22/10/2025	1.926.990	4,62%	25,12	25,11	26,18	26,07
21/10/2025	3.144.849	19,64%	22,75	22,58	25,23	24,92
20/10/2025	854.510	0,92%	20,75	20,47	21,14	20,83
17/10/2025	1.266.690	0,19%	20,47	20,18	20,76	20,64
16/10/2025	1.050.285	2,49%	20,25	20,14	20,60	20,60
15/10/2025	1.279.251	-2,85%	20,85	19,815	21,12	20,10
14/10/2025	627.380	1,08%	20,37	20,27	20,76	20,69
13/10/2025	598.729	-1,16%	20,80	20,33	21,04	20,47
10/10/2025	692.825	-1,66%	20,82	20,71	21,22	20,71
09/10/2025	568.471	0,24%	21,01	21,01	21,23	21,06
08/10/2025	587.999	0,19%	20,98	20,92	21,21	21,01
07/10/2025	707.543	-1,04%	21,20	20,93	21,36	20,97
06/10/2025	988.844	-1,30%	21,54	20,81	21,55	21,19
03/10/2025	1.500.754	3,72%	20,83	20,80	21,57	21,47
02/10/2025	677.095	1,32%	20,53	20,29	20,81	20,70
01/10/2025	698.136	1,14%	20,04	19,96	20,48	20,43
30/09/2025	562.577	0,55%	20,08	19,845	20,29	20,20
29/09/2025	760.119	0,35%	20,03	19,82	20,09	20,09
26/09/2025	803.046	-0,60%	20,08	19,785	20,26	20,02
25/09/2025	741.071	-2,00%	20,56	20,14	20,69	20,14
24/09/2025	569.978	0,39%	20,40	20,17	20,58	20,55
23/09/2025	882.844	1,79%	20,25	20,20	20,69	20,47
22/09/2025	581.471	0,05%	20,06	19,92	20,25	20,11
19/09/2025	1.274.665	-0,99%	20,16	20,09	20,49	20,10
18/09/2025	784.973	-0,25%	20,29	20,09	20,46	20,30
17/09/2025	981.990	1,35%	20,26	20,04	20,44	20,35
16/09/2025	1.138.954	0,65%	19,93	19,84	20,17	20,08
15/09/2025	1.881.374	-4,41%	20,57	19,95	20,92	19,95
12/09/2025	3.316.390	-6,41%	22,44	19,695	22,61	20,87
11/09/2025	1.067.284	0,45%	22,15	22,13	22,49	22,30
10/09/2025	1.023.282	-2,50%	22,77	22,20	22,79	22,20
09/09/2025	634.944	-0,74%	22,93	22,71	23,23	22,77
08/09/2025	1.849.360	-3,65%	23,86	22,13	23,93	22,94
05/09/2025	607.970	-0,04%	23,95	23,57	24,00	23,81
04/09/2025	574.037	0,21%	23,67	23,57	23,96	23,82
03/09/2025	649.237	-0,17%	23,76	23,56	23,94	23,77
02/09/2025	736.563	-2,82%	24,42	23,71	24,50	23,81
01/09/2025	430.181	-0,81%	24,72	24,36	24,85	24,50
29/08/2025	589.829	-0,24%	24,67	24,48	24,81	24,70
28/08/2025	260.253	-0,56%	24,95	24,71	25,24	24,76
27/08/2025	579.612	-1,54%	25,16	24,83	25,27	24,90
26/08/2025	1.004.322	-4,93%	26,12	25,26	26,20	25,29
25/08/2025	375.761	-0,49%	26,74	26,60	27,31	26,60
22/08/2025	310.526	1,95%	26,20	26,15	26,73	26,73
21/08/2025	249.340	-0,42%	26,31	25,94	26,38	26,22
20/08/2025	402.425	0,31%	26,20	26,10	26,39	26,33
19/08/2025	579.122	0,31%	26,12	26,12	26,45	26,25
18/08/2025	304.323	-0,19%	26,14	25,97	26,31	26,17
15/08/2025	377.539	0,69%	26,23	26,08	26,43	26,22
14/08/2025	309.421	-0,54%	26,25	26,04	26,33	26,04
13/08/2025	336.570	1,75%	25,80	25,66	26,20	26,18
12/08/2025	344.843	0,51%	25,67	25,39	25,82	25,73
11/08/2025	488.956	-1,27%	26,09	25,60	26,14	25,60
08/08/2025	436.414	0,74%	25,85	25,69	26,14	25,93
07/08/2025	458.532	2,06%	25,32	25,32	25,86	25,74
06/08/2025	555.928	2,94%	24,86	24,74	25,43	25,22
05/08/2025	429.132	1,20%	24,33	24,21	24,50	24,50
04/08/2025	532.272	0,46%	24,19	23,94	24,28	24,21
01/08/2025	684.282	-4,06%	24,97	24,10	24,97	24,10
31/07/2025	400.592	-1,68%	25,49	25,12	25,49	25,12
30/07/2025	512.562	-1,62%	25,92	25,55	25,98	25,55
29/07/2025	595.944	-3,53%	26,87	25,97	26,95	25,97
28/07/2025	700.253	-1,03%	27,45	26,86	27,54	26,92
25/07/2025	826.666	2,56%	26,27	26,05	27,36	27,20
24/07/2025	752.488	-0,93%	27,03	26,32	27,17	26,52
23/07/2025	1.065.379	1,36%	26,90	25,85	27,42	26,77
22/07/2025	403.359	1,38%	26,00	26,00	26,41	26,41
21/07/2025	312.295	-0,72%	26,24	25,93	26,45	26,05
18/07/2025	518.100	1,12%	26,08	26,05	26,45	26,24
17/07/2025	476.061	1,41%	25,89	25,68	26,05	25,95
16/07/2025	822.269	-2,14%	25,93	25,26	25,93	25,59
15/07/2025	335.773	0,19%	26,08	26,08	26,77	26,15
14/07/2025	366.871	-0,38%	25,85	25,85	26,35	26,10
11/07/2025	432.239	-3,25%	27,02	26,08	27,08	26,20
10/07/2025	642.566	-1,06%	27,37	26,90	27,62	27,08
09/07/2025	654.063	1,63%	27,05	27,00	27,51	27,37
08/07/2025	622.209	0,22%	26,85	26,55	27,03	26,93
07/07/2025	492.833	0,26%	26,65	26,40	26,95	26,87
04/07/2025	504.437	-1,47%	27,01	26,67	27,13	26,80
03/07/2025	855.186	0,18%	27,14	27,06	27,88	27,20
02/07/2025	780.198	2,61%	26,71	26,56	27,27	27,15
01/07/2025	764.451	0,65%	26,30	25,69	26,46	26,46
30/06/2025	698.817	-0,49%	26,48	26,15	26,49	26,29
27/06/2025	721.742	0,42%	26,50	26,13	27,14	26,42
26/06/2025	1.190.502	6,30%	26,06	25,70	27,03	26,31
25/06/2025	1.001.091	-0,40%	24,88	24,72	25,03	24,75
24/06/2025	1.032.377	1,93%	24,85	24,71	25,05	24,85
23/06/2025	524.135	1,16%	24,09	24,01	24,38	24,38