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 > >>
03/06/2026	963 716	-2,12%	23,16	22,60	23,25	22,60
02/06/2026	773 958	-0,82%	23,30	22,98	23,76	23,09
01/06/2026	761 967	-0,26%	23,14	23,03	23,95	23,28
29/05/2026	1 860 540	-0,09%	23,50	22,98	23,97	23,34
28/05/2026	914 801	3,73%	22,39	22,03	23,37	23,36
27/05/2026	903 529	-0,75%	22,40	22,19	22,73	22,52
26/05/2026	610 151	0,49%	22,52	22,25	22,69	22,69
25/05/2026	499 038	1,53%	22,30	22,24	22,69	22,58
22/05/2026	617 720	-0,27%	22,40	22,03	22,58	22,24
21/05/2026	827 554	3,48%	21,65	21,60	22,36	22,30
20/05/2026	1 037 913	-2,36%	22,12	21,40	22,12	21,55
19/05/2026	796 193	1,43%	21,82	21,82	22,91	22,07
18/05/2026	1 106 481	2,64%	21,20	20,94	21,85	21,76
15/05/2026	759 629	-0,66%	21,27	21,09	21,40	21,20
14/05/2026	713 735	0,19%	21,40	21,08	21,60	21,34
13/05/2026	511 878	1,33%	21,07	20,79	21,32	21,30
12/05/2026	476 769	-1,18%	21,19	20,82	21,19	21,02
11/05/2026	535 302	0,47%	21,26	21,09	21,50	21,27
08/05/2026	653 507	0,14%	21,09	20,83	21,20	21,17
07/05/2026	675 423	-1,26%	21,52	21,14	21,58	21,14
06/05/2026	583 292	1,09%	21,40	21,02	21,73	21,41
05/05/2026	550 972	-0,56%	21,31	20,98	21,44	21,18
04/05/2026	452 703	0,09%	21,34	21,16	21,48	21,30
30/04/2026	667 896	-0,89%	21,51	21,05	21,65	21,28
29/04/2026	641 209	-0,97%	21,67	21,01	21,72	21,47
28/04/2026	695 944	1,21%	21,34	21,25	21,68	21,68
27/04/2026	324 093	-0,65%	21,80	21,29	21,96	21,42
24/04/2026	1 157 978	2,28%	21,15	21,15	21,78	21,57
23/04/2026	1 225 345	4,25%	20,48	20,47	21,42	21,09
22/04/2026	1 316 237	-1,89%	20,50	20,06	20,83	20,23
21/04/2026	868 756	1,53%	20,39	20,30	20,78	20,62
20/04/2026	782 454	0,25%	20,00	19,90	20,49	20,31
17/04/2026	951 506	1,86%	20,05	20,02	20,43	20,26
16/04/2026	963 564	2,63%	19,38	19,28	19,97	19,89
15/04/2026	808 247	3,83%	18,825	18,825	19,38	19,38
14/04/2026	651 674	1,19%	18,50	18,335	18,845	18,665
13/04/2026	809 434	0,05%	18,40	17,995	18,47	18,445
10/04/2026	658 623	1,88%	18,215	18,12	18,76	18,435
09/04/2026	810 433	0,17%	18,00	17,84	18,20	18,095
08/04/2026	997 549	1,60%	18,145	18,02	18,56	18,065
07/04/2026	921 758	3,86%	17,375	17,265	17,925	17,78
02/04/2026	1 223 845	0,26%	16,79	16,775	17,70	17,12
01/04/2026	1 155 305	0,09%	17,345	16,815	17,45	17,075
31/03/2026	1 507 579	5,15%	16,28	16,28	17,075	17,06
30/03/2026	1 573 484	3,21%	15,685	15,52	16,30	16,225
27/03/2026	1 673 837	2,18%	15,48	15,23	15,895	15,72
26/03/2026	3 672 141	-17,20%	17,80	15,385	17,82	15,385
25/03/2026	596 882	1,39%	18,50	18,36	18,885	18,58
24/03/2026	891 069	1,19%	18,125	18,04	18,455	18,325
23/03/2026	744 158	0,70%	17,75	17,38	18,225	18,11
20/03/2026	3 609 190	0,03%	18,05	17,845	18,22	17,985
19/03/2026	797 570	-0,94%	17,90	17,765	18,14	17,98
18/03/2026	756 126	-1,28%	18,34	17,825	18,35	18,15
17/03/2026	689 894	2,14%	17,935	17,935	18,505	18,385
16/03/2026	770 681	-3,59%	18,67	18,00	18,86	18,00
13/03/2026	637 540	-0,98%	18,695	18,34	18,825	18,67
12/03/2026	836 485	2,00%	18,605	18,57	19,075	18,855
11/03/2026	598 982	-1,99%	18,925	18,485	19,155	18,485
10/03/2026	708 965	0,72%	19,095	18,63	19,19	18,86
09/03/2026	956 763	-0,35%	18,79	18,505	19,085	18,725
06/03/2026	1 021 151	-2,44%	19,19	18,45	19,35	18,79
05/03/2026	896 669	-0,31%	19,185	19,01	19,585	19,26
04/03/2026	1 079 926	0,03%	19,725	19,03	19,84	19,32
03/03/2026	1 436 091	-2,13%	19,79	19,215	19,80	19,315
02/03/2026	1 134 838	0,69%	18,975	18,84	19,99	19,735
27/02/2026	16 391 043	0,05%	19,67	18,975	19,70	19,60
26/02/2026	1 274 256	6,70%	18,555	18,18	19,59	19,59
25/02/2026	2 596 504	-2,96%	18,28	17,65	18,40	18,36
24/02/2026	1 914 451	3,93%	19,41	18,855	19,89	18,92
23/02/2026	918 167	0,61%	17,90	17,825	18,42	18,205
20/02/2026	844 707	1,60%	17,81	17,615	18,42	18,095
19/02/2026	623 990	0,28%	17,745	17,625	18,15	17,81
18/02/2026	910 712	-1,20%	17,92	17,365	18,005	17,76
17/02/2026	636 958	1,96%	17,725	17,65	18,185	17,975
16/02/2026	763 865	-2,89%	18,35	17,555	18,495	17,63
13/02/2026	912 496	-0,68%	18,185	17,825	18,645	18,155
12/02/2026	1 000 722	3,36%	17,72	17,305	18,39	18,28
11/02/2026	905 090	-1,75%	17,75	17,50	18,205	17,685
10/02/2026	824 507	2,39%	17,67	17,66	18,235	18,00
09/02/2026	625 069	-0,34%	17,795	17,515	17,90	17,58
06/02/2026	789 250	-1,75%	17,715	17,295	17,84	17,64
05/02/2026	660 392	1,04%	17,98	17,555	18,145	17,955
04/02/2026	843 651	2,84%	17,20	17,20	17,985	17,77
03/02/2026	830 364	-3,06%	17,855	17,125	17,855	17,28
02/02/2026	870 407	0,88%	17,905	17,62	17,995	17,825
30/01/2026	953 460	2,76%	17,235	17,215	17,69	17,67
29/01/2026	893 595	-0,72%	17,50	17,15	17,63	17,195
28/01/2026	739 862	1,35%	17,04	17,00	17,645	17,32
27/01/2026	1 277 572	-1,95%	17,525	16,96	17,55	17,09
26/01/2026	1 017 251	0,29%	17,435	17,14	17,595	17,43
23/01/2026	1 347 342	-4,66%	17,905	17,245	17,965	17,38
22/01/2026	1 373 236	-4,03%	19,23	18,23	19,505	18,23
21/01/2026	2 070 480	10,47%	17,30	17,30	19,03	18,995
20/01/2026	1 060 531	-2,50%	17,575	17,08	17,575	17,195
19/01/2026	985 983	0,20%	17,43	17,34	17,99	17,635
16/01/2026	1 076 696	-2,11%	17,96	17,60	18,07	17,60
15/01/2026	945 267	0,06%	17,95	17,57	18,01	17,98
14/01/2026	1 056 755	1,53%	17,69	17,49	18,085	17,97
13/01/2026	1 063 712	-2,75%	18,24	17,645	18,34	17,70
12/01/2026	1 626 592	-2,20%	18,695	17,765	18,705	18,20