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 > >>
02/03/2026	665.481	-0,87%	34,33	33,935	34,60	34,30
27/02/2026	787.725	-1,52%	34,84	34,19	35,16	34,60
26/02/2026	498.151	-0,94%	35,13	34,80	35,41	35,105
25/02/2026	635.200	2,72%	34,76	34,26	35,375	35,30
24/02/2026	1.313.131	7,06%	33,04	32,02	34,46	34,26
23/02/2026	875.137	1,59%	31,65	31,51	32,365	32,02
20/02/2026	705.722	-0,27%	31,33	31,14	31,65	31,51
19/02/2026	731.481	-3,65%	32,20	31,26	32,62	31,555
18/02/2026	536.980	1,37%	32,14	32,03	32,91	32,62
17/02/2026	432.588	1,77%	31,73	31,63	32,535	32,19
16/02/2026	364.878	-0,02%	31,58	31,14	31,635	31,63
13/02/2026	694.950	-1,36%	32,03	31,07	32,055	31,635
12/02/2026	448.498	-1,38%	32,80	31,60	32,85	32,055
11/02/2026	329.109	2,60%	32,01	31,775	32,67	32,62
10/02/2026	242.609	-0,06%	31,99	31,63	31,99	31,775
09/02/2026	170.755	0,47%	31,78	31,62	31,98	31,90
06/02/2026	331.884	1,31%	31,50	31,34	32,055	31,75
05/02/2026	257.179	0,29%	30,91	30,78	31,45	31,34
04/02/2026	508.365	0,72%	31,22	31,125	31,62	31,36
03/02/2026	413.278	1,99%	30,68	30,47	31,25	31,125
02/02/2026	391.616	-1,10%	31,00	30,55	31,12	30,64
30/01/2026	165.253	0,16%	30,995	30,95	31,20	31,00
29/01/2026	272.649	-0,29%	31,02	30,87	31,35	31,04
28/01/2026	393.362	0,15%	31,05	30,74	31,43	31,08
27/01/2026	235.045	0,81%	30,80	30,62	31,13	31,045
26/01/2026	164.752	1,62%	30,46	30,28	30,91	30,74
23/01/2026	154.162	-0,66%	30,45	30,16	30,53	30,28
22/01/2026	222.612	0,40%	30,46	30,21	30,75	30,53
21/01/2026	463.204	0,73%	30,22	30,09	30,59	30,41
20/01/2026	409.470	-1,29%	30,35	29,82	30,525	30,09
19/01/2026	232.215	-0,89%	30,69	30,39	30,86	30,525
16/01/2026	343.006	0,62%	30,72	30,58	30,94	30,80
15/01/2026	265.690	0,76%	30,67	30,36	30,87	30,69
14/01/2026	618.622	2,28%	30,13	29,84	30,62	30,48
13/01/2026	572.272	-2,38%	30,67	29,785	30,72	29,84
12/01/2026	397.588	-0,94%	30,96	30,48	30,965	30,69
09/01/2026	337.686	0,68%	30,89	30,67	31,05	30,94
08/01/2026	385.042	-2,97%	31,26	30,61	31,865	30,84
07/01/2026	465.955	0,95%	31,48	31,40	32,02	31,865
06/01/2026	643.714	0,55%	31,24	31,08	31,65	31,45
05/01/2026	345.981	0,26%	31,19	30,775	31,40	31,18
02/01/2026	258.504	1,53%	30,67	30,67	31,21	31,15
31/12/2025	117.855	-0,29%	30,86	30,68	30,87	30,68
30/12/2025	138.238	0,39%	30,68	30,57	30,79	30,77
29/12/2025	181.433	0,41%	30,45	30,34	30,70	30,61
24/12/2025	18.097	-0,34%	30,69	30,57	30,71	30,575
23/12/2025	243.558	-0,46%	30,73	30,60	30,84	30,68
22/12/2025	311.793	-0,58%	30,83	30,56	30,93	30,79
19/12/2025	317.283	1,37%	30,705	30,60	31,02	30,93
18/12/2025	453.476	0,69%	30,59	30,41	30,85	30,60
17/12/2025	333.183	-0,65%	30,79	30,385	30,79	30,47
16/12/2025	319.230	-0,55%	30,91	30,64	30,91	30,68
15/12/2025	347.158	1,38%	30,64	30,43	31,05	30,87
12/12/2025	172.336	0,56%	30,20	30,16	30,47	30,43
11/12/2025	326.055	-0,59%	30,32	29,99	30,38	30,30
10/12/2025	230.961	-1,55%	30,80	30,32	30,91	30,37
09/12/2025	313.749	-0,58%	30,98	30,78	31,16	30,91
08/12/2025	338.306	1,34%	30,62	30,55	31,22	30,96
05/12/2025	623.493	0,10%	30,61	30,37	30,665	30,55
04/12/2025	235.218	-0,23%	30,71	30,435	30,77	30,58
03/12/2025	346.951	-0,68%	30,91	30,66	30,98	30,68
02/12/2025	376.942	0,72%	30,955	30,79	31,10	30,98
01/12/2025	384.147	-1,41%	31,07	30,69	31,30	30,79
28/11/2025	179.077	0,03%	31,21	31,03	31,29	31,26
27/11/2025	225.385	0,29%	31,26	31,14	31,48	31,25
26/11/2025	423.342	1,89%	30,49	30,39	31,22	31,16
25/11/2025	311.633	-1,01%	30,84	30,44	30,85	30,62
24/11/2025	788.145	-1,21%	31,06	30,64	31,09	30,85
21/11/2025	362.331	-1,34%	31,31	30,88	31,34	31,015
20/11/2025	468.470	1,84%	30,83	30,785	31,46	31,30
19/11/2025	563.033	-4,13%	31,34	30,68	32,00	30,785
18/11/2025	238.404	-0,65%	32,00	31,95	32,25	32,00
17/11/2025	345.623	-0,12%	31,78	31,75	32,23	32,16
14/11/2025	400.945	-0,03%	32,09	31,88	32,20	32,20
13/11/2025	235.965	-0,50%	32,33	32,02	32,505	32,15
12/11/2025	388.269	0,69%	32,01	31,97	32,23	32,19
11/11/2025	385.920	0,55%	31,85	31,67	32,14	31,98
10/11/2025	440.494	0,43%	31,74	31,58	31,905	31,755
07/11/2025	390.607	-0,97%	31,97	31,60	32,01	31,62
06/11/2025	415.552	0,55%	31,855	31,65	32,00	31,98
05/11/2025	302.116	0,09%	31,875	31,675	31,935	31,795
04/11/2025	556.791	1,32%	31,43	31,20	31,87	31,81
03/11/2025	575.759	1,52%	31,08	31,00	31,565	31,455
31/10/2025	603.653	-0,73%	31,155	30,82	31,32	31,03
30/10/2025	458.455	2,09%	30,86	30,60	31,33	31,32
29/10/2025	446.408	1,36%	30,04	29,97	30,74	30,60
28/10/2025	568.627	1,98%	29,59	29,585	30,22	30,19
27/10/2025	374.788	1,04%	29,27	29,185	29,64	29,585
24/10/2025	405.597	0,03%	29,21	28,92	29,32	29,28
23/10/2025	416.516	0,81%	28,90	28,87	29,39	29,26
22/10/2025	623.115	-0,74%	29,20	28,84	29,48	28,965
21/10/2025	511.552	-1,17%	29,36	29,13	29,56	29,18
20/10/2025	388.209	0,14%	29,29	29,24	29,70	29,475
17/10/2025	476.009	0,27%	29,41	29,02	29,42	29,36
16/10/2025	384.124	-0,07%	28,69	28,62	29,22	29,20
15/10/2025	514.103	0,74%	28,94	28,895	29,37	29,22
14/10/2025	482.250	2,02%	28,44	28,27	28,96	28,895
13/10/2025	330.933	0,21%	28,19	28,155	28,35	28,27
10/10/2025	318.117	0,32%	28,09	28,09	28,35	28,21
09/10/2025	362.406	0,54%	27,96	27,875	28,18	28,12