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 >
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
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