BiG | O banco que entende os seus valores.

Consolidated Edison Inc (ED)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	597.640	-1,81%	114,00	111,75	114,00	111,94
02/07/2026	773.077	2,65%	111,49	110,9762	114,09	113,99
01/07/2026	700.752	0,36%	112,55	110,35	112,55	110,95
30/06/2026	624.014	-1,47%	111,39	110,58	112,23	110,63
29/06/2026	531.927	0,21%	111,75	109,819	112,40	112,29
26/06/2026	546.920	1,02%	111,75	106,30	112,16	112,06
25/06/2026	709.665	-0,01%	109,4908	109,4908	111,63	110,76
24/06/2026	836.523	1,83%	108,75	108,495	110,86	110,72
23/06/2026	852.259	1,70%	107,50	107,0075	111,89	108,75
18/06/2026	798.870	-0,65%	105,90	105,695	107,845	106,92
17/06/2026	893.970	-1,16%	107,76	106,15	108,22	107,04
16/06/2026	595.676	0,59%	107,90	107,20	109,23	108,37
15/06/2026	929.262	-0,13%	107,68	106,3003	108,59	107,72
12/06/2026	888.081	0,84%	102,51	102,51	108,35	107,74
11/06/2026	1.018.516	-0,61%	107,60	106,625	109,42	106,84
10/06/2026	928.031	1,18%	106,3634	106,3634	109,01	107,60
09/06/2026	922.936	1,83%	104,31	104,0501	107,72	106,40
08/06/2026	605.617	-1,77%	106,05	104,295	106,17	104,31
05/06/2026	703.787	2,07%	104,08	104,08	107,45	106,26
04/06/2026	903.841	0,57%	102,27	102,27	104,71	104,08
03/06/2026	1.196.554	-0,21%	103,99	103,48	106,40	103,48
02/06/2026	1.138.839	0,19%	103,60	102,5541	104,75	103,79
01/06/2026	971.812	-1,92%	105,00	103,60	105,06	103,60
29/05/2026	969.462	-0,46%	106,30	105,08	107,2532	105,63
28/05/2026	987.564	-1,58%	108,01	106,08	108,535	106,30
27/05/2026	1.450.700	0,29%	107,07	107,07	109,225	108,01
26/05/2026	653.956	-0,77%	108,54	107,70	108,62	107,70
22/05/2026	826.697	1,06%	107,03	106,70	108,76	108,54
21/05/2026	811.294	1,04%	106,30	106,30	107,80	107,40
20/05/2026	870.228	-1,70%	108,14	105,92	108,33	106,30
19/05/2026	1.467.640	1,62%	105,6983	105,6983	108,81	108,14
18/05/2026	1.465.777	1,09%	105,5611	105,5611	107,62	106,51
15/05/2026	723.089	-0,97%	106,30	105,36	107,51	105,36
14/05/2026	1.009.517	0,91%	106,16	105,97	107,315	107,13
13/05/2026	1.156.829	-0,09%	106,05	104,74	107,25	106,16
12/05/2026	1.132.418	0,52%	105,8893	105,8893	107,60	106,0125
11/05/2026	1.054.736	-0,09%	107,2347	105,695	107,67	106,21
08/05/2026	1.146.586	-0,08%	106,40	104,615	107,61	106,31
07/05/2026	1.189.856	-0,38%	108,00	105,32	108,00	106,39
06/05/2026	737.958	-2,13%	109,02	106,77	109,295	106,87
05/05/2026	936.758	-0,44%	109,63	108,90	110,3299	109,15
04/05/2026	610.173	-0,74%	110,49	109,20	111,34	109,63
01/05/2026	756.083	-0,90%	111,49	110,48	112,395	110,49
30/04/2026	885.860	2,45%	108,02	108,02	111,57	111,49
29/04/2026	621.161	-0,68%	111,82	108,33	111,82	108,88
28/04/2026	732.169	0,73%	109,955	108,96	110,49	109,62
27/04/2026	70.659	0,71%	109,20	108,83	110,125	108,83
24/04/2026	587.249	-1,08%	110,25	108,66	110,25	109,06
23/04/2026	729.062	1,96%	107,00	107,00	110,525	110,25
22/04/2026	644.392	-0,06%	108,88	107,65	109,53	108,13
21/04/2026	712.581	-1,35%	109,67	107,98	111,8671	108,19
20/04/2026	657.005	-0,44%	110,15	109,24	111,3399	109,67
17/04/2026	839.795	-0,34%	110,50	108,21	110,50	110,15
16/04/2026	619.154	0,24%	110,8642	109,26	111,06	110,52
15/04/2026	794.435	-1,22%	112,95	109,95	112,95	110,28
14/04/2026	671.349	-0,21%	112,00	110,48	113,34	111,66
13/04/2026	657.762	-1,47%	114,66	111,22	114,66	111,89
10/04/2026	522.962	-1,24%	114,98	113,225	115,30	113,56
09/04/2026	662.420	1,26%	112,03	112,03	115,66	114,98
08/04/2026	1.181.819	-0,78%	114,50	111,06	115,00	113,57
07/04/2026	481.002	-0,13%	116,00	114,36	116,00	114,46
06/04/2026	535.094	-0,71%	114,86	114,1705	115,62	114,61
02/04/2026	561.401	1,33%	113,8466	113,71	115,86	115,43
01/04/2026	575.583	0,65%	113,031	112,20	114,055	113,91
31/03/2026	873.364	-0,31%	114,11	111,41	114,13	113,18
30/03/2026	757.017	1,57%	113,3747	111,955	113,96	113,39
27/03/2026	791.662	0,12%	111,67	110,90	112,09	111,68
26/03/2026	653.013	1,35%	110,03	109,945	112,01	111,52
25/03/2026	970.295	0,14%	111,18	109,33	111,18	110,03
24/03/2026	601.378	0,71%	108,58	108,48	111,19	109,88
23/03/2026	638.473	-0,31%	111,30	108,845	111,30	109,11
20/03/2026	914.406	-2,06%	111,14	108,83	111,9686	109,45
19/03/2026	850.147	-1,62%	113,38	111,38	113,881	111,69
18/03/2026	504.289	-1,21%	114,55	113,37	115,76	113,53
17/03/2026	802.915	-0,49%	115,80	114,66	116,22	114,90
16/03/2026	1.044.417	0,51%	115,34	114,3208	115,75	115,46
13/03/2026	831.986	1,55%	114,1433	113,30	115,37	114,88
12/03/2026	839.983	1,24%	111,74	111,21	114,355	113,13
11/03/2026	607.939	0,40%	111,30	110,65	111,98	111,74
10/03/2026	731.881	-0,45%	111,78	110,685	112,25	111,30
09/03/2026	999.561	-0,40%	112,03	111,10	112,75	111,80
06/03/2026	1.023.463	1,43%	111,185	110,00	112,545	112,28
05/03/2026	1.052.469	-1,60%	112,3125	110,255	112,3125	110,71
04/03/2026	1.015.456	0,12%	112,36	110,71	112,68	112,49
03/03/2026	1.177.207	0,27%	111,96	109,89	113,31	112,36
02/03/2026	897.006	-0,41%	112,52	111,91	113,75	112,06
27/02/2026	1.875.733	1,59%	111,05	111,02	112,89	112,52
26/02/2026	1.209.006	-0,22%	111,41	110,55	111,76	110,76
25/02/2026	1.296.449	-0,01%	110,00	109,90	111,52	111,00
24/02/2026	4.185.470	-1,01%	110,00	109,99	111,43	111,01
23/02/2026	1.574.697	2,12%	109,80	109,80	113,01	112,14
20/02/2026	2.104.246	-1,92%	111,71	109,06	114,00	109,81
19/02/2026	1.463.585	0,28%	111,61	111,47	112,925	111,92
18/02/2026	756.615	-2,67%	112,5526	110,02	113,00	111,61
17/02/2026	1.258.530	0,18%	114,40	113,0325	115,49	113,0325
13/02/2026	886.202	1,79%	109,00	109,00	114,02	113,72
12/02/2026	673.944	1,68%	110,61	109,737	112,915	111,72
11/02/2026	577.549	1,38%	108,43	107,7114	109,97	109,87
10/02/2026	1.463.172	1,64%	106,68	106,43	109,57	108,43
09/02/2026	492.243	-1,17%	107,05	106,10	107,3974	106,68