BiG | O banco que entende os seus valores.

Edwards LifeSciences Corporation (EW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	471.312	-0,58%	84,00	83,245	84,47	83,46
24/04/2026	7.589.856	5,56%	83,3897	82,11	84,73	84,15
23/04/2026	3.400.698	-2,22%	81,53	79,19	82,00	79,72
22/04/2026	2.704.613	2,28%	79,86	79,86	81,715	81,53
21/04/2026	2.486.773	-2,12%	81,99	79,31	81,99	79,71
20/04/2026	2.814.969	0,56%	80,99	80,50	82,485	81,44
17/04/2026	2.868.986	2,45%	79,05	79,04	81,69	80,99
16/04/2026	3.613.010	1,11%	78,20	77,26	79,23	79,05
15/04/2026	2.571.898	0,00%	77,72	77,10	78,95	78,20
14/04/2026	2.966.101	0,10%	78,00	77,33	78,89	78,20
13/04/2026	3.334.012	0,32%	82,4359	77,20	82,4359	78,12
10/04/2026	2.584.129	-1,62%	77,49	77,49	79,85	77,87
09/04/2026	2.719.716	-3,13%	83,34	79,06	84,11	79,15
08/04/2026	2.686.074	1,08%	82,34	81,39	82,75	81,71
07/04/2026	2.205.887	-0,43%	81,23	80,21	81,41	80,84
06/04/2026	1.186.893	0,17%	81,00	80,61	81,715	81,19
02/04/2026	1.869.658	-0,26%	81,26	79,405	81,71	81,05
01/04/2026	2.787.099	1,47%	80,08	80,08	82,17	81,26
31/03/2026	1.892.257	0,75%	80,06	77,60	80,485	80,08
30/03/2026	2.203.720	0,21%	78,96	77,49	80,63	79,50
27/03/2026	2.536.692	-3,33%	82,10	78,565	82,10	79,34
26/03/2026	3.972.311	-0,67%	82,67	81,93	83,76	82,10
25/03/2026	1.855.642	1,20%	82,39	81,29	83,09	82,67
24/03/2026	2.190.389	-0,40%	82,00	80,60	82,325	81,69
23/03/2026	2.124.879	-0,56%	84,95	81,86	84,95	82,02
20/03/2026	1.228.564	0,06%	83,00	81,86	83,035	82,50
19/03/2026	1.904.344	-0,18%	82,51	81,73	83,62	82,46
18/03/2026	1.697.219	-1,97%	83,59	82,595	84,025	82,61
17/03/2026	2.038.314	0,85%	83,80	83,34	85,125	84,27
16/03/2026	2.600.154	2,14%	81,81	81,17	84,25	83,56
13/03/2026	3.003.816	-3,31%	85,00	81,345	85,33	81,81
12/03/2026	2.083.103	-0,56%	85,00	83,18	85,51	84,61
11/03/2026	2.069.466	-0,80%	85,78	83,84	86,11	85,09
10/03/2026	3.218.044	1,80%	84,26	82,88	86,38	85,78
09/03/2026	2.324.245	3,16%	81,92	80,54	84,28	84,26
06/03/2026	2.740.626	-2,67%	82,50	80,50	83,43	81,64
05/03/2026	3.350.664	-1,57%	84,30	82,97	84,825	83,89
04/03/2026	2.027.065	-0,07%	85,00	84,22	85,805	85,22
03/03/2026	2.050.823	-2,18%	85,2634	83,76	86,56	85,28
02/03/2026	1.926.107	0,82%	86,47	85,60	87,315	87,18
27/02/2026	2.495.027	0,66%	84,70	84,70	86,95	86,47
26/02/2026	1.802.428	3,00%	81,43	81,43	85,915	85,90
25/02/2026	2.269.577	1,21%	81,78	81,78	84,07	83,40
24/02/2026	2.213.468	-0,05%	83,8411	81,17	83,8411	82,40
23/02/2026	2.895.543	3,33%	79,55	79,10	82,77	82,44
20/02/2026	1.817.882	1,09%	78,90	78,02	79,92	79,78
19/02/2026	1.118.480	-0,08%	78,98	77,655	79,53	78,92
18/02/2026	1.805.139	0,68%	79,5342	77,74	79,5342	78,98
17/02/2026	3.090.857	3,40%	75,87	75,87	80,419	78,45
13/02/2026	2.832.590	-0,75%	75,0917	75,0917	77,56	75,87
12/02/2026	2.875.666	-3,64%	78,69	76,07	79,63	76,44
11/02/2026	6.325.055	2,97%	79,00	74,66	79,91	79,33
10/02/2026	3.445.144	0,33%	76,80	76,46	78,23	77,05
09/02/2026	3.108.212	-2,43%	79,07	76,52	79,07	76,80
06/02/2026	3.311.263	0,78%	78,50	76,93	79,09	78,71
05/02/2026	3.836.847	-2,09%	80,23	77,46	80,62	78,10
04/02/2026	3.332.037	-2,84%	81,90	79,67	81,98	79,77
03/02/2026	1.758.162	-0,67%	82,65	82,00	83,67	82,10
02/02/2026	2.034.410	1,59%	81,61	81,04	82,88	82,65
30/01/2026	1.595.537	-0,16%	81,52	80,75	82,82	81,36
29/01/2026	2.102.423	-0,45%	81,86	80,4501	82,53	81,49
28/01/2026	1.407.169	-2,08%	84,08	81,81	84,08	81,86
27/01/2026	901.427	-0,80%	83,78	83,17	84,69	83,60
26/01/2026	1.441.825	0,74%	83,7955	83,25	84,78	84,27
23/01/2026	1.517.558	-0,92%	84,36	83,40	85,00	83,66
22/01/2026	1.745.351	-0,82%	85,0011	84,315	86,195	84,44
21/01/2026	2.587.319	2,01%	83,30	83,30	85,685	85,14
20/01/2026	2.137.161	-1,06%	82,5179	82,5179	85,16	83,46
16/01/2026	1.750.400	-0,17%	84,13	83,27	84,485	84,35
15/01/2026	1.625.922	1,67%	84,33	82,383	84,51	84,49
14/01/2026	3.874.422	-0,88%	83,90	81,26	83,90	83,10
13/01/2026	2.186.520	1,00%	83,86	82,56	83,945	83,84
12/01/2026	1.642.462	-2,49%	86,01	82,555	86,13	83,01
09/01/2026	1.726.598	0,65%	85,25	84,78	85,95	85,13
08/01/2026	2.179.937	-0,30%	84,47	84,25	85,535	84,58
07/01/2026	2.249.283	-1,19%	86,50	83,935	86,96	84,83
06/01/2026	2.011.221	2,00%	84,17	84,095	86,56	85,85
05/01/2026	2.164.739	-1,36%	85,33	83,6614	85,33	84,17
02/01/2026	1.278.864	0,09%	85,02	84,08	85,48	85,33
31/12/2025	575.561	-1,10%	86,00	85,20	86,60	85,25
30/12/2025	921.585	-0,85%	86,55	85,24	87,06	85,24
29/12/2025	911.169	0,10%	86,75	86,67	87,44	86,94
26/12/2025	496.474	0,65%	83,94	83,94	86,865	86,85
24/12/2025	404.040	0,07%	86,72	85,79	86,72	86,29
23/12/2025	881.702	-0,35%	86,60	85,82	86,61	86,23
22/12/2025	1.171.861	1,02%	86,00	84,87	86,98	86,53
19/12/2025	1.629.950	1,01%	86,90	84,8375	86,90	85,66
18/12/2025	1.547.390	-0,05%	84,84	84,65	86,07	84,80
17/12/2025	1.697.063	-0,56%	85,79	84,671	86,1899	84,84
16/12/2025	2.898.323	2,33%	83,5908	82,31	85,755	85,32
15/12/2025	1.490.223	0,36%	83,08	82,52	84,09	83,38
12/12/2025	1.288.989	-1,38%	83,42	83,03	84,49	83,08
11/12/2025	982.865	0,38%	83,92	83,64	84,63	84,24
10/12/2025	1.408.956	0,77%	83,28	83,28	84,41	83,92
09/12/2025	1.145.582	-1,23%	84,36	83,08	85,185	83,28
08/12/2025	2.119.094	-2,17%	86,03	84,16	86,03	84,32
05/12/2025	2.088.273	0,48%	85,78	85,78	87,89	86,19
04/12/2025	1.546.703	2,14%	84,51	83,98	85,96	85,78
03/12/2025	1.077.896	-0,86%	84,71	83,945	85,045	83,98
02/12/2025	1.536.376	-0,66%	85,37	83,60	85,37	84,71