BiG | O banco que entende os seus valores.

Consolidated Edison Inc (ED)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	1.169.054	2,24%	100,245	99,87	104,43	104,29
15/05/2025	2.091.401	2,76%	99,08	97,78	102,09	102,01
14/05/2025	1.501.088	-0,46%	103,17	97,78	103,31	99,27
13/05/2025	2.441.967	-2,86%	106,60	99,73	106,00	99,73
12/05/2025	1.839.229	-3,85%	106,57	102,955	108,85	103,54
09/05/2025	1.184.165	-0,07%	110,50	107,0387	110,945	107,68
08/05/2025	2.088.021	-2,96%	110,455	107,53	111,76	107,75
07/05/2025	1.630.030	0,52%	109,74	109,01	111,76	111,04
06/05/2025	1.048.018	0,87%	110,44	108,90	112,9174	110,47
05/05/2025	1.263.625	-0,46%	110,03	108,90	110,6703	109,52
02/05/2025	1.498.076	-2,25%	112,24	109,25	113,75	110,03
01/05/2025	1.374.514	-0,17%	112,62	110,72	113,455	112,56
30/04/2025	880.220	0,56%	111,18	110,315	113,27	112,75
29/04/2025	986.494	0,90%	110,65	108,86	112,38	112,13
28/04/2025	1.393.736	0,62%	110,11	108,86	111,27	111,13
25/04/2025	1.234.622	-0,76%	112,255	109,75	112,47	110,45
24/04/2025	1.011.407	-1,09%	112,15	110,84	113,10	111,29
23/04/2025	814.279	-0,69%	111,725	111,34	113,53	112,52
22/04/2025	765.776	2,11%	111,94	109,98	113,53	113,30
21/04/2025	810.156	-1,02%	112,00	109,98	112,08	110,96
17/04/2025	890.375	0,59%	112,45	111,09	113,405	112,10
16/04/2025	1.109.811	-0,33%	112,50	111,12	112,97	111,44
15/04/2025	1.279.873	-0,39%	112,50	111,58	112,88	111,81
14/04/2025	1.088.056	2,19%	108,18	108,90	112,43	112,25
11/04/2025	1.108.522	1,42%	108,23	107,055	110,64	109,84
10/04/2025	1.464.219	2,39%	105,64	105,57	109,49	108,30
09/04/2025	2.445.046	-0,26%	105,15	103,28	108,67	105,77
08/04/2025	1.198.218	0,62%	106,65	104,83	108,225	106,05
07/04/2025	1.901.956	-3,59%	114,00	105,28	109,32	105,40
04/04/2025	3.582.251	-3,02%	114,00	108,12	114,87	109,32
03/04/2025	1.717.966	2,87%	112,43	111,3914	113,45	112,72
02/04/2025	1.033.103	-0,44%	110,245	109,045	110,84	109,58
01/04/2025	1.717.318	-0,48%	110,40	109,145	110,68	110,06
31/03/2025	1.076.907	1,67%	108,88	109,305	111,11	110,59
28/03/2025	1.021.157	0,82%	108,55	108,12	109,435	108,77
27/03/2025	734.671	0,40%	107,95	107,235	108,3925	107,89
26/03/2025	904.038	1,81%	105,54	105,27	107,78	107,46
25/03/2025	1.357.742	-1,20%	106,88	104,62	106,77	105,55
24/03/2025	908.706	-0,90%	108,22	106,81	108,30	106,83
21/03/2025	1.235.340	-0,63%	107,64	107,37	109,36	107,80
20/03/2025	817.345	0,92%	107,64	107,05	108,61	108,48
19/03/2025	758.088	-0,30%	107,45	106,81	107,96	107,49
18/03/2025	1.200.790	0,27%	107,175	106,5367	108,01	107,81
17/03/2025	2.039.053	1,14%	106,39	105,96	108,43	107,62
14/03/2025	1.856.435	1,76%	104,05	103,80	106,70	106,41
13/03/2025	917.639	1,88%	102,65	103,345	105,35	104,57
12/03/2025	1.583.337	-1,09%	102,60	101,92	103,39	102,64
11/03/2025	1.133.371	-2,71%	106,59	103,70	106,66	103,77
10/03/2025	1.454.447	2,92%	104,18	104,115	107,97	106,66
07/03/2025	1.367.146	2,71%	100,01	100,78	104,0813	103,64
06/03/2025	2.624.473	0,71%	100,01	98,97	101,60	100,91
05/03/2025	2.628.334	-1,91%	104,70	99,68	101,655	100,20
04/03/2025	1.816.212	-1,80%	104,70	102,115	105,86	102,15
03/03/2025	1.500.857	2,53%	101,11	100,88	104,31	104,02
28/02/2025	900.482	1,60%	98,95	99,825	101,64	101,52
27/02/2025	1.695.366	-0,04%	98,95	98,37	100,82	99,92
26/02/2025	879.304	-1,00%	100,24	99,13	100,41	99,96
25/02/2025	1.764.171	1,29%	98,81	99,72	101,95	100,97
24/02/2025	894.742	1,40%	96,06	99,41	100,54	99,68
21/02/2025	2.065.137	2,61%	95,875	95,875	99,34	98,30
20/02/2025	1.231.315	0,53%	94,96	94,495	95,975	95,76
19/02/2025	842.391	0,37%	94,96	94,76	95,94	95,26
18/02/2025	1.340.258	0,89%	94,52	94,57	96,07	94,91
17/02/2025	904.449	0,00%	96,00	94,89	96,34	94,92
14/02/2025	788.749	-0,77%	95,67	94,90	96,38	94,93
13/02/2025	902.968	1,15%	95,39	94,58	95,97	95,66
12/02/2025	1.884.233	-1,81%	96,99	93,52	95,605	94,57
11/02/2025	1.347.411	-0,40%	96,99	95,755	96,73	96,31
10/02/2025	611.971	0,65%	96,06	95,235	96,82	96,70
07/02/2025	738.051	0,69%	96,27	94,635	96,205	96,08
06/02/2025	682.388	-0,80%	96,27	94,815	96,24	95,42
05/02/2025	773.225	1,35%	94,60	95,19	96,44	96,19
04/02/2025	972.925	-0,74%	93,67	93,67	95,40	94,91
03/02/2025	1.506.203	2,01%	93,55	93,74	96,0428	95,62
31/01/2025	2.367.235	-0,13%	93,70	93,24	94,22	93,74
30/01/2025	1.045.905	1,39%	93,17	93,10	93,99	93,86
29/01/2025	951.632	-0,88%	93,54	92,29	93,85	92,57
28/01/2025	1.137.838	-1,58%	94,33	93,315	94,82	93,39
27/01/2025	1.948.108	4,74%	90,40	91,80	96,07	94,89
24/01/2025	1.023.288	-0,18%	91,24	90,36	91,06	90,60
23/01/2025	597.271	-0,01%	91,24	90,345	91,44	90,76
22/01/2025	812.514	-2,62%	92,79	90,66	92,78	90,77
21/01/2025	1.036.966	-0,47%	91,99	92,91	94,96	93,21
20/01/2025	923.635	0,00%	91,99	91,78	93,82	93,65
17/01/2025	1.504.169	1,55%	90,32	91,735	93,825	93,65
16/01/2025	858.624	2,21%	90,32	90,02	92,23	92,22
15/01/2025	789.000	0,96%	88,48	89,74	90,55	90,23
14/01/2025	904.663	1,02%	88,48	88,26	89,57	89,37
13/01/2025	975.899	0,36%	88,22	87,28	88,47	88,47
10/01/2025	901.095	-0,97%	87,88	87,79	89,08	88,15
09/01/2025	876.609	1,48%	87,88	87,52	89,04	89,01
08/01/2025	769.149	1,15%	88,70	87,52	89,2998	89,2998
07/01/2025	1.083.062	-0,42%	88,44	87,86	89,065	88,00
06/01/2025	1.001.768	-0,98%	89,13	87,715	88,83	88,37
03/01/2025	754.007	0,24%	89,01	88,76	89,85	89,24
02/01/2025	645.804	-0,22%	89,30	88,68	90,02	89,03
31/12/2024	0	0,08%	89,30	88,61	89,59	89,23
30/12/2024	652.303	-0,45%	89,30	88,41	89,48	89,22
27/12/2024	526.090	-0,03%	89,315	88,94	89,9561	89,56
26/12/2024	971.537	0,01%	89,315	89,14	90,13	89,59