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
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
20/06/2025	1.026.042	0,38%	24,16	23,92	24,28	24,10
19/06/2025	515.182	-3,73%	24,22	23,98	24,51	24,01
18/06/2025	523.073	-0,87%	25,17	24,61	25,20	24,94
17/06/2025	520.839	-1,60%	25,47	25,11	25,72	25,16
16/06/2025	433.112	0,59%	25,42	25,11	25,78	25,57
13/06/2025	637.860	-2,46%	25,35	25,28	25,80	25,42
12/06/2025	364.623	0,27%	25,88	25,84	26,19	26,06
11/06/2025	430.748	-1,22%	26,43	25,97	26,50	25,99
10/06/2025	682.032	2,45%	25,94	25,79	26,31	26,31
09/06/2025	430.262	0,22%	26,89	25,68	27,13	25,68
06/06/2025	436.977	0,00%	26,82	26,50	26,94	26,83
05/06/2025	493.707	-0,07%	26,95	26,62	27,17	26,83
04/06/2025	658.705	0,75%	26,72	26,49	27,06	26,85
03/06/2025	486.443	0,04%	26,76	26,34	26,81	26,65
02/06/2025	784.928	-3,13%	27,34	26,42	27,43	26,64
30/05/2025	1.611.468	-0,43%	27,67	27,50	27,97	27,50
29/05/2025	296.625	1,66%	27,44	27,42	27,84	27,62
28/05/2025	534.949	-1,34%	27,61	27,17	27,65	27,17
27/05/2025	784.521	0,36%	27,55	27,45	27,83	27,54
26/05/2025	388.272	1,18%	27,46	27,28	27,69	27,44
23/05/2025	540.109	0,04%	27,15	26,76	27,53	27,12
22/05/2025	486.090	-0,88%	27,23	26,92	27,37	27,11
21/05/2025	619.121	0,22%	27,29	27,17	27,65	27,35
20/05/2025	674.339	0,22%	27,27	27,15	27,52	27,29
19/05/2025	445.160	-0,15%	27,25	26,88	27,33	27,23
16/05/2025	687.829	0,07%	27,28	27,14	27,47	27,27
15/05/2025	733.472	-0,98%	27,40	27,00	27,47	27,25
14/05/2025	548.465	-0,51%	27,59	27,27	27,87	27,52
13/05/2025	967.939	-2,02%	28,25	27,56	28,47	27,66
12/05/2025	712.726	1,66%	28,10	27,78	28,30	28,23
09/05/2025	526.615	1,65%	27,48	27,34	27,83	27,77
08/05/2025	725.732	1,34%	27,00	26,87	27,61	27,32
07/05/2025	576.508	-1,14%	27,16	26,91	27,26	26,96
06/05/2025	616.620	-0,47%	27,33	27,05	27,42	27,27