BiG | O banco que entende os seus valores.

eDreams Odigeo SL (EDR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	270.052	-7,87%	2,97	2,92	3,175	2,925
27/02/2026	484.024	-7,57%	3,455	3,12	3,455	3,175
26/02/2026	715.536	19,58%	2,99	2,8725	3,455	3,435
25/02/2026	336.466	1,68%	2,805	2,7575	2,88	2,8725
24/02/2026	595.548	-5,52%	2,99	2,805	2,99	2,825
23/02/2026	303.335	-6,27%	3,165	2,99	3,19	2,99
20/02/2026	138.922	0,63%	3,1875	3,155	3,26	3,19
19/02/2026	108.011	-2,91%	3,26	3,17	3,275	3,17
18/02/2026	188.943	0,46%	3,26	3,205	3,30	3,265
17/02/2026	144.580	2,12%	3,19	3,135	3,26	3,25
16/02/2026	98.083	-0,08%	3,24	3,175	3,275	3,1825
13/02/2026	157.104	0,47%	3,22	3,15	3,23	3,185
12/02/2026	349.814	-6,35%	3,345	3,17	3,385	3,17
11/02/2026	403.055	3,52%	3,255	3,24	3,42	3,385
10/02/2026	194.944	-0,91%	3,315	3,24	3,315	3,27
09/02/2026	146.835	2,01%	3,28	3,235	3,32	3,30
06/02/2026	219.378	1,73%	3,18	3,15	3,27	3,235
05/02/2026	257.862	-5,36%	3,37	3,165	3,3775	3,18
04/02/2026	197.902	0,75%	3,35	3,31	3,42	3,36
03/02/2026	217.273	-4,99%	3,545	3,33	3,545	3,335
02/02/2026	197.315	0,72%	3,48	3,45	3,5475	3,51
30/01/2026	143.635	1,16%	3,46	3,445	3,575	3,485
29/01/2026	179.648	0,00%	3,47	3,44	3,52	3,445
28/01/2026	108.562	2,07%	3,38	3,345	3,445	3,445
27/01/2026	97.816	-0,74%	3,39	3,35	3,42	3,375
26/01/2026	122.385	-2,02%	3,45	3,38	3,47	3,40
23/01/2026	81.088	-1,14%	3,545	3,45	3,55	3,47
22/01/2026	202.705	4,62%	3,44	3,355	3,515	3,51
21/01/2026	294.869	-1,18%	3,40	3,32	3,42	3,355
20/01/2026	207.560	-4,10%	3,505	3,385	3,54	3,395
19/01/2026	160.035	-1,12%	3,525	3,49	3,585	3,54
16/01/2026	138.849	-2,52%	3,645	3,58	3,665	3,58
15/01/2026	146.796	-0,74%	3,715	3,65	3,715	3,6725
14/01/2026	238.031	-1,73%	3,76	3,68	3,765	3,70
13/01/2026	112.352	0,80%	3,74	3,735	3,825	3,765
12/01/2026	118.478	-2,61%	3,845	3,735	3,845	3,735
09/01/2026	136.058	-2,17%	3,93	3,80	3,955	3,835
08/01/2026	187.943	1,55%	3,86	3,845	4,04	3,92
07/01/2026	95.055	-1,15%	3,895	3,85	3,915	3,86
06/01/2026	98.586	1,56%	3,86	3,82	3,915	3,905
05/01/2026	186.439	-2,29%	3,955	3,80	3,955	3,845
02/01/2026	79.591	-1,50%	3,995	3,9175	3,995	3,935
31/12/2025	70.246	1,14%	3,95	3,925	4,015	3,995
30/12/2025	97.992	-1,74%	4,02	3,935	4,025	3,95
29/12/2025	149.983	2,42%	3,915	3,915	4,04	4,02
24/12/2025	42.222	-0,25%	3,94	3,895	3,95	3,925
23/12/2025	165.322	0,90%	3,89	3,875	3,97	3,935
22/12/2025	109.822	-1,89%	4,00	3,87	4,00	3,90
19/12/2025	325.559	0,38%	3,965	3,925	4,04	3,975
18/12/2025	167.600	0,76%	3,915	3,845	3,975	3,96
17/12/2025	125.396	3,01%	3,82	3,805	4,015	3,93
16/12/2025	194.542	-2,05%	3,8925	3,77	3,925	3,815
15/12/2025	273.008	-4,42%	3,915	3,83	4,075	3,895
12/12/2025	166.875	1,75%	4,0175	3,995	4,12	4,075
11/12/2025	277.454	3,89%	3,845	3,82	4,07	4,005
10/12/2025	112.692	1,38%	3,80	3,80	3,9225	3,855
09/12/2025	129.741	0,07%	3,78	3,765	3,8425	3,8025
08/12/2025	234.024	-0,52%	3,835	3,765	3,90	3,80
05/12/2025	279.922	2,41%	3,75	3,73	3,87	3,82
04/12/2025	371.505	-4,60%	3,99	3,7225	4,035	3,73
03/12/2025	336.814	2,63%	3,9175	3,81	3,99	3,91
02/12/2025	287.610	6,20%	3,57	3,56	3,855	3,81
01/12/2025	186.904	-2,38%	3,635	3,575	3,70	3,5875
28/11/2025	138.706	-1,21%	3,73	3,63	3,79	3,675
27/11/2025	242.165	4,94%	3,58	3,545	3,755	3,72
26/11/2025	240.319	-3,01%	3,63	3,45	3,655	3,545
25/11/2025	255.499	-0,14%	3,67	3,47	3,67	3,655
24/11/2025	460.103	4,13%	3,61	3,515	3,85	3,66
21/11/2025	473.802	-5,83%	3,69	3,46	3,7325	3,515
20/11/2025	650.614	-6,10%	3,77	3,6475	3,975	3,7325
19/11/2025	1.910.374	-41,70%	5,99	3,90	6,69	3,975
18/11/2025	233.798	-8,61%	7,19	6,57	7,32	6,69
17/11/2025	117.132	0,27%	7,39	7,29	7,50	7,32
14/11/2025	78.061	1,39%	7,17	7,085	7,32	7,30
13/11/2025	69.132	-0,96%	7,25	7,19	7,31	7,20
12/11/2025	55.226	1,11%	7,19	7,18	7,325	7,27
11/11/2025	70.633	1,99%	7,08	7,03	7,22	7,19
10/11/2025	69.653	-0,49%	7,15	6,98	7,22	7,05
07/11/2025	30.761	0,07%	7,13	7,05	7,16	7,085
06/11/2025	53.074	-1,26%	7,17	7,07	7,24	7,08
05/11/2025	41.325	-0,42%	7,19	7,12	7,24	7,17
04/11/2025	62.779	-0,42%	7,15	7,11	7,26	7,20
03/11/2025	48.789	-0,14%	7,28	7,21	7,35	7,23
31/10/2025	128.684	-0,82%	7,30	7,20	7,31	7,24
30/10/2025	98.117	0,21%	7,28	7,21	7,36	7,30
29/10/2025	25.001	-1,55%	7,29	7,28	7,40	7,285
28/10/2025	20.871	-0,20%	7,34	7,34	7,43	7,40
27/10/2025	51.706	-0,60%	7,47	7,38	7,49	7,415
24/10/2025	39.194	0,47%	7,50	7,415	7,52	7,46
23/10/2025	70.112	0,54%	7,36	7,31	7,46	7,425
22/10/2025	80.410	1,03%	7,28	7,28	7,44	7,385
21/10/2025	84.282	0,41%	7,27	7,22	7,32	7,31
20/10/2025	55.194	0,69%	7,27	7,22	7,35	7,28
17/10/2025	47.812	-2,03%	7,28	7,19	7,38	7,23
16/10/2025	143.835	-0,67%	7,46	7,23	7,46	7,38
15/10/2025	76.516	0,68%	7,35	7,35	7,46	7,43
14/10/2025	131.844	-0,94%	7,40	7,29	7,45	7,38
13/10/2025	40.654	-0,20%	7,47	7,41	7,54	7,45
10/10/2025	73.878	-2,29%	7,62	7,465	7,66	7,465
09/10/2025	51.825	-2,05%	7,79	7,64	7,82	7,64