Cotações Históricas EDN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 16,24 | 0,65 | 4,17% | 15,35 | 16,47 | 15,35 | 38.605 |
18 Jul 2024 | 15,59 | -0,20 | -1,27% | 15,67 | 16,12 | 15,36 | 22.798 |
17 Jul 2024 | 15,79 | -0,96 | -5,73% | 16,76 | 16,76 | 15,71 | 29.231 |
16 Jul 2024 | 16,75 | 0,35 | 2,13% | 16,26 | 17,19 | 15,60 | 67.945 |
15 Jul 2024 | 16,40 | -0,62 | -3,64% | 16,80 | 17,17 | 16,09 | 38.852 |
12 Jul 2024 | 17,02 | -0,48 | -2,74% | 17,67 | 17,67 | 16,785 | 33.853 |
11 Jul 2024 | 17,50 | 0,53 | 3,12% | 17,00 | 17,762 | 17,00 | 56.430 |
10 Jul 2024 | 16,97 | 0,87 | 5,40% | 16,30 | 17,00 | 15,9344 | 25.581 |
09 Jul 2024 | 16,10 | 0,31 | 1,96% | 15,63 | 16,245 | 15,54 | 56.414 |
08 Jul 2024 | 15,79 | 0,24 | 1,54% | 15,77 | 15,94 | 15,52 | 28.229 |
05 Jul 2024 | 15,55 | 0,00 | 0,00% | 15,38 | 16,15 | 15,32 | 73.809 |
03 Jul 2024 | 15,55 | 0,47 | 3,12% | 15,19 | 15,71 | 15,19 | 17.322 |
02 Jul 2024 | 15,08 | 0,12 | 0,80% | 14,89 | 15,4299 | 14,59 | 44.552 |
01 Jul 2024 | 14,96 | -1,77 | -10,58% | 16,24 | 16,24 | 14,82 | 79.317 |
28 Jun 2024 | 16,73 | 0,00 | 0,00% | 16,73 | 16,73 | 16,73 | 0 |
27 Jun 2024 | 16,73 | 0,58 | 3,59% | 16,03 | 16,89 | 15,83 | 45.169 |
26 Jun 2024 | 16,15 | -0,40 | -2,42% | 16,19 | 16,7699 | 15,90 | 27.574 |
25 Jun 2024 | 16,55 | 0,32 | 1,97% | 16,47 | 16,645 | 16,264 | 47.888 |
24 Jun 2024 | 16,23 | 0,45 | 2,85% | 15,98 | 16,62 | 15,83 | 30.712 |
21 Jun 2024 | 15,78 | -0,40 | -2,47% | 16,10 | 16,11 | 15,58 | 57.852 |
20 Jun 2024 | 16,18 | -0,53 | -3,17% | 16,64 | 17,00 | 15,785 | 43.863 |
18 Jun 2024 | 16,71 | 0,45 | 2,77% | 16,12 | 17,02 | 16,12 | 26.435 |
17 Jun 2024 | 16,26 | -0,82 | -4,80% | 17,10 | 17,1191 | 16,20 | 44.347 |
14 Jun 2024 | 17,08 | -0,49 | -2,79% | 17,32 | 17,6999 | 16,85 | 114.350 |
13 Jun 2024 | 17,57 | 1,01 | 6,10% | 18,30 | 18,30 | 16,73 | 89.112 |
12 Jun 2024 | 16,56 | 0,00 | 0,00% | 16,55 | 17,1243 | 16,37 | 56.970 |
11 Jun 2024 | 16,56 | -0,15 | -0,90% | 16,84 | 17,23 | 16,3559 | 54.260 |
10 Jun 2024 | 16,71 | 0,36 | 2,20% | 16,09 | 17,00 | 15,48 | 125.069 |
07 Jun 2024 | 16,35 | 0,57 | 3,61% | 15,82 | 16,64 | 15,496 | 86.588 |
06 Jun 2024 | 15,78 | -0,64 | -3,90% | 16,44 | 16,765 | 15,77 | 60.510 |
05 Jun 2024 | 16,42 | 0,11 | 0,67% | 16,36 | 17,028 | 15,80 | 101.035 |
04 Jun 2024 | 16,31 | -0,95 | -5,50% | 17,00 | 17,00 | 16,13 | 94.138 |
03 Jun 2024 | 17,26 | -0,90 | -4,96% | 18,38 | 18,38 | 17,07 | 56.428 |
31 Mai 2024 | 18,16 | -0,49 | -2,63% | 18,89 | 18,90 | 17,45 | 161.707 |
30 Mai 2024 | 18,65 | 0,45 | 2,47% | 18,37 | 19,045 | 18,2278 | 148.716 |
29 Mai 2024 | 18,20 | 0,91 | 5,26% | 17,13 | 18,31 | 17,00 | 94.296 |
28 Mai 2024 | 17,29 | 1,22 | 7,59% | 16,12 | 17,38 | 16,08 | 33.737 |
24 Mai 2024 | 16,07 | -0,06 | -0,37% | 16,26 | 17,535 | 15,6501 | 171.799 |
23 Mai 2024 | 16,13 | -0,70 | -4,16% | 17,32 | 17,32 | 16,08 | 66.524 |
22 Mai 2024 | 16,83 | -1,28 | -7,07% | 17,84 | 17,88 | 16,63 | 156.928 |
21 Mai 2024 | 18,11 | -0,94 | -4,93% | 19,06 | 19,205 | 18,06 | 154.839 |
20 Mai 2024 | 19,05 | 0,08 | 0,42% | 18,92 | 19,18 | 18,8452 | 33.105 |
17 Mai 2024 | 18,97 | -0,42 | -2,17% | 19,42 | 19,47 | 18,71 | 84.309 |
16 Mai 2024 | 19,39 | -0,20 | -1,02% | 19,86 | 19,93 | 19,22 | 131.122 |
15 Mai 2024 | 19,59 | 0,50 | 2,62% | 19,33 | 19,9663 | 18,98 | 164.582 |
14 Mai 2024 | 19,09 | 0,08 | 0,42% | 19,01 | 19,54 | 18,50 | 90.203 |
13 Mai 2024 | 19,01 | -1,17 | -5,80% | 20,10 | 20,625 | 18,29 | 302.183 |
10 Mai 2024 | 20,18 | 0,13 | 0,65% | 20,20 | 20,51 | 19,62 | 61.805 |
09 Mai 2024 | 20,05 | 0,05 | 0,25% | 20,53 | 20,7695 | 19,3001 | 104.439 |
08 Mai 2024 | 20,00 | -0,20 | -0,99% | 20,06 | 21,02 | 18,51 | 112.627 |
07 Mai 2024 | 20,20 | 0,01 | 0,05% | 20,86 | 20,99 | 19,9601 | 122.657 |
06 Mai 2024 | 20,19 | 1,51 | 8,08% | 18,94 | 20,39 | 18,94 | 163.660 |
03 Mai 2024 | 18,68 | 1,34 | 7,73% | 17,82 | 18,7069 | 17,3393 | 134.871 |
02 Mai 2024 | 17,34 | 0,27 | 1,58% | 17,42 | 17,42 | 17,05 | 22.038 |
01 Mai 2024 | 17,07 | 0,02 | 0,12% | 17,00 | 17,42 | 16,90 | 15.608 |
30 Abr 2024 | 17,05 | 0,07 | 0,41% | 16,88 | 17,57 | 16,88 | 52.855 |
29 Abr 2024 | 16,98 | 0,34 | 2,04% | 16,85 | 17,22 | 16,45 | 76.564 |
26 Abr 2024 | 16,64 | 0,19 | 1,16% | 16,65 | 16,87 | 16,25 | 70.454 |
25 Abr 2024 | 16,45 | -0,03 | -0,18% | 16,15 | 16,838 | 15,93 | 32.263 |
24 Abr 2024 | 16,48 | -0,15 | -0,90% | 16,49 | 16,90 | 16,22 | 71.141 |
23 Abr 2024 | 16,63 | -0,77 | -4,43% | 17,53 | 17,86 | 16,52 | 56.006 |
22 Abr 2024 | 17,40 | 1,26 | 7,81% | 16,43 | 17,51 | 16,00 | 75.302 |