BiG | O banco que entende os seus valores.

Endesa SA (ELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	169.802	0,48%	42,545	42,36	43,09	42,90
21/10/2026	178.779	0,50%	42,16	42,10	42,64	42,605
20/10/2026	301.170	0,52%	42,22	41,865	42,52	42,31
19/10/2026	265.297	-1,50%	42,56	41,91	42,73	42,09
16/10/2026	146.875	0,97%	42,37	42,17	42,99	42,73
15/10/2026	243.736	-1,72%	43,42	42,14	43,52	42,17
14/10/2026	241.568	0,33%	43,12	42,83	43,26	43,07
13/10/2026	152.405	0,90%	42,96	42,615	43,32	43,05
12/10/2026	173.673	1,16%	42,32	42,21	42,75	42,615
09/10/2026	281.893	-0,87%	42,99	41,94	43,07	42,21
08/10/2026	349.591	2,11%	41,84	41,74	42,64	42,48
07/10/2026	338.057	0,17%	41,77	41,33	41,95	41,76
06/10/2026	395.615	-0,88%	42,39	41,71	42,625	41,80
05/10/2026	348.838	0,41%	41,89	41,89	42,40	42,08
02/10/2026	416.529	1,55%	41,36	41,30	42,135	41,93
01/10/2026	522.377	-0,94%	41,31	40,85	41,78	41,30
30/09/2026	285.778	-1,36%	42,17	41,47	42,32	41,73
29/09/2026	275.028	-0,25%	42,03	41,915	42,29	42,04
28/09/2026	172.459	-0,38%	42,45	42,065	42,505	42,095
25/09/2026	155.183	-0,05%	42,10	42,01	42,72	42,255
24/09/2026	301.866	0,78%	41,71	41,70	42,50	42,20
23/09/2026	327.181	-2,50%	42,715	41,71	42,81	41,905
22/09/2026	226.527	-1,04%	43,11	42,48	43,32	42,78
21/09/2026	258.981	0,96%	42,61	42,545	43,18	43,13
18/09/2026	372.287	-2,63%	43,61	42,475	43,74	42,60
17/09/2026	240.730	2,15%	43,02	42,80	43,80	43,74
16/09/2026	278.063	1,44%	42,355	42,22	42,90	42,80
15/09/2026	326.089	1,98%	41,39	41,39	42,37	42,29
14/09/2026	268.365	-1,83%	42,03	41,32	42,13	41,40
11/09/2026	159.407	0,17%	42,17	41,99	42,42	42,13
10/09/2026	219.567	0,56%	41,87	41,79	42,32	42,03
09/09/2026	212.864	0,92%	41,62	41,42	42,165	41,815
08/09/2026	303.074	-0,30%	41,38	41,08	41,58	41,42
07/09/2026	373.824	0,33%	41,27	41,27	41,66	41,505
04/09/2026	293.306	0,05%	41,085	40,84	41,44	41,37
03/09/2026	320.723	0,20%	41,355	41,035	41,54	41,20
02/09/2026	403.410	-1,79%	42,29	41,035	42,38	41,12
01/09/2026	283.296	-0,88%	42,35	41,72	42,58	41,89
31/08/2026	125.069	-0,59%	42,30	42,10	42,51	42,26
28/08/2026	147.132	1,46%	41,94	41,69	42,55	42,35
27/08/2026	355.772	-0,58%	42,04	41,42	42,15	41,69
26/08/2026	205.912	-0,21%	42,18	41,885	42,18	42,005
25/08/2026	283.170	0,57%	42,02	41,82	42,245	42,13
24/08/2026	137.136	1,31%	41,25	41,25	41,92	41,82
21/08/2026	214.130	-0,12%	41,475	41,34	41,855	41,38
20/08/2026	229.076	0,19%	41,47	41,35	41,675	41,43
19/08/2026	211.377	-0,29%	41,365	41,24	41,60	41,35
18/08/2026	409.497	-0,04%	41,40	41,215	41,59	41,40
17/08/2026	119.678	0,35%	41,42	41,27	41,70	41,415
14/08/2026	381.938	-0,17%	41,34	40,88	41,47	41,27
13/08/2026	353.634	-0,31%	41,51	41,325	41,63	41,39
12/08/2026	264.420	0,10%	41,66	41,435	41,84	41,48
11/08/2026	297.033	-0,89%	41,90	41,44	42,17	41,53
10/08/2026	300.006	-1,21%	42,17	41,71	42,31	41,83
07/08/2026	267.258	-0,51%	42,51	41,89	42,57	42,22
06/08/2026	329.051	1,99%	41,83	41,64	42,66	42,435
05/08/2026	462.999	0,22%	41,765	41,55	42,275	41,64
04/08/2026	303.682	-1,54%	42,44	41,55	42,61	41,55
03/08/2026	394.317	-0,52%	42,25	41,97	42,495	42,23
31/07/2026	424.001	1,63%	41,83	41,68	42,68	42,41
30/07/2026	449.186	0,14%	41,61	41,61	42,30	41,68
29/07/2026	646.918	2,96%	40,72	40,385	41,83	41,64
28/07/2026	333.299	-1,73%	40,93	40,25	41,10	40,385
27/07/2026	330.079	-0,70%	41,35	40,90	41,49	40,96
24/07/2026	239.918	0,77%	40,90	40,845	41,235	41,19
23/07/2026	210.856	-0,46%	41,04	40,68	41,245	40,845
22/07/2026	492.097	1,98%	40,54	40,32	41,295	41,05
21/07/2026	276.929	-0,07%	40,45	40,13	40,805	40,32
20/07/2026	204.147	0,37%	40,27	40,27	40,59	40,48
17/07/2026	363.560	1,89%	39,62	39,60	40,57	40,33
16/07/2026	403.647	-0,43%	39,825	38,98	40,13	39,525
15/07/2026	415.366	0,81%	39,56	39,36	39,84	39,71
14/07/2026	256.261	1,33%	39,075	38,79	39,63	39,52
13/07/2026	232.121	0,46%	38,98	38,655	39,11	39,02
10/07/2026	259.317	0,59%	38,605	38,52	39,11	38,93
09/07/2026	387.273	1,97%	38,42	38,08	38,95	38,76
08/07/2026	341.622	-2,70%	37,69	37,61	39,23	38,08
07/07/2026	185.936	0,23%	38,97	38,83	39,385	39,23
06/07/2026	292.281	-2,63%	39,905	38,95	40,00	39,14
03/07/2026	145.097	1,55%	39,76	39,49	40,21	40,00
02/07/2026	325.135	2,11%	38,68	38,48	39,64	39,49
01/07/2026	277.648	-3,10%	39,89	38,68	39,98	38,79
30/06/2026	220.541	-0,10%	40,02	39,62	40,04	39,98
29/06/2026	246.664	0,33%	39,64	39,40	40,06	39,92
26/06/2026	301.497	0,10%	39,54	39,43	39,935	39,67
25/06/2026	225.439	2,27%	38,765	38,70	39,63	39,58
24/06/2026	427.619	0,44%	38,71	38,35	38,83	38,70
23/06/2026	302.735	0,65%	38,29	37,85	38,68	38,60
19/06/2026	324.889	0,54%	37,88	37,56	38,43	38,43
18/06/2026	281.533	0,69%	37,80	37,32	37,87	37,825
17/06/2026	259.485	-0,34%	37,58	36,89	37,83	37,61
16/06/2026	398.077	-0,45%	37,81	37,69	38,21	37,83
15/06/2026	423.199	-1,21%	38,17	37,54	38,24	37,86
12/06/2026	455.914	0,45%	37,97	37,755	38,35	38,15
11/06/2026	450.850	1,99%	37,345	37,21	38,25	38,04
10/06/2026	498.973	1,19%	36,92	36,59	37,31	37,28
09/06/2026	367.164	1,10%	36,29	36,29	36,94	36,84
08/06/2026	376.079	-0,97%	36,76	36,41	36,955	36,45
05/06/2026	436.401	1,63%	36,525	36,16	36,975	36,765
04/06/2026	422.553	-0,44%	36,12	36,04	36,67	36,16