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 > >>
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
06/02/2026	1.278.601	-1,41%	108,84	106,70	110,60	107,94
05/02/2026	801.459	0,45%	108,38	108,38	110,115	108,87
04/02/2026	1.164.928	0,87%	107,7003	107,3837	109,56	108,38
03/02/2026	916.852	1,93%	105,42	104,97	107,82	107,45
02/02/2026	1.127.906	-1,14%	106,0473	104,48	107,39	105,42
30/01/2026	698.934	0,63%	105,96	105,08	106,85	106,63
29/01/2026	685.313	0,74%	105,18	105,023	106,735	105,96
28/01/2026	687.339	-0,16%	104,97	104,845	106,47	105,18
27/01/2026	563.878	0,73%	104,59	104,045	105,48	105,35
26/01/2026	532.564	0,70%	103,51	103,51	105,605	104,59
23/01/2026	896.787	0,67%	103,6095	102,97	104,18	103,87
22/01/2026	1.936.702	-0,64%	103,84	101,25	104,48	103,18
21/01/2026	1.226.996	-1,15%	105,46	103,08	105,59	103,84
20/01/2026	1.109.212	1,19%	103,48	103,48	105,10	105,05
16/01/2026	828.582	1,20%	102,08	101,88	103,95	103,81
15/01/2026	773.367	1,09%	101,20	101,20	102,78	102,58
14/01/2026	968.083	1,26%	100,50	100,085	102,02	101,47
13/01/2026	901.383	1,40%	98,76	98,25	100,25	100,21
12/01/2026	954.831	-0,38%	99,21	98,38	100,68	98,83
09/01/2026	644.848	-0,97%	100,18	99,205	101,00	99,21
08/01/2026	883.699	0,82%	99,0197	99,0197	101,26	100,18
07/01/2026	811.263	0,05%	99,15	98,87	100,17	99,37
06/01/2026	687.676	0,83%	98,50	98,17	99,55	99,32
05/01/2026	990.862	-1,49%	99,89	96,96	99,89	98,50
02/01/2026	561.101	0,68%	99,32	98,54	100,6005	99,99
31/12/2025	443.253	-0,57%	100,09	99,23	100,09	99,32
30/12/2025	476.468	0,35%	99,75	99,20	100,17	99,32
29/12/2025	657.325	0,24%	99,50	99,21	100,07	99,54
26/12/2025	297.077	-0,23%	99,53	98,92	99,77	99,30
24/12/2025	275.107	0,58%	99,00	98,85	99,56	99,53
23/12/2025	620.540	0,39%	98,32	98,32	99,33	98,95
22/12/2025	666.433	0,52%	98,06	97,1101	98,775	98,57
19/12/2025	1.295.309	-1,93%	100,38	98,06	100,38	98,06
18/12/2025	986.253	-0,22%	100,32	99,00	100,32	99,99
17/12/2025	1.035.075	1,33%	98,90	98,52	100,33	100,21
16/12/2025	1.129.092	-0,49%	99,39	98,73	99,55	98,90
15/12/2025	1.127.709	1,91%	97,0921	97,0921	99,95	99,39
12/12/2025	1.433.730	1,98%	95,64	95,45	98,00	97,53
11/12/2025	654.175	0,24%	95,41	95,39	97,24	95,64
10/12/2025	953.320	-0,43%	95,84	95,19	96,16	95,41
09/12/2025	966.674	0,39%	95,70	95,56	96,71	95,82
08/12/2025	957.300	-1,19%	96,6832	94,96	96,74	95,45
05/12/2025	845.172	0,40%	96,06	95,955	96,91	96,60
04/12/2025	1.142.215	-0,24%	97,03	95,89	97,325	96,22
03/12/2025	777.219	-0,43%	96,99	96,17	98,15	96,45