Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 191.52
0.00 (0.00%)
Last updated: Feb 25, 2026, 12:30 PM GMT-3
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 200.00 | 200.00 | 191.52 | 191.52 | 191.52 | - | 21 |
| Feb 24, 2026 | 192.48 | 192.48 | 191.52 | 191.52 | 191.52 | 2.23% | 6 |
| Feb 20, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | -0.69% | 5 |
| Feb 19, 2026 | 183.60 | 188.64 | 183.60 | 188.64 | 188.64 | 1.62% | 3 |
| Feb 18, 2026 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | 4.91% | 2 |
| Feb 13, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | -1.59% | 1 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 6.40% | 7 |
| Feb 11, 2026 | 171.87 | 171.87 | 168.98 | 168.98 | 168.98 | 2.69% | 2 |
| Feb 9, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | -2.11% | 1 |
| Feb 5, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.45% | 1 |
| Feb 4, 2026 | 162.72 | 165.70 | 162.72 | 165.70 | 165.70 | 2.66% | 5 |
| Jan 29, 2026 | 161.60 | 161.60 | 160.50 | 161.40 | 161.40 | 0.19% | 8 |
| Jan 27, 2026 | 160.90 | 161.10 | 160.90 | 161.10 | 161.10 | -0.41% | 5 |
| Jan 26, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 0.66% | 1 |
| Jan 22, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | -1.84% | 1 |
| Jan 16, 2026 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | -1.76% | 1 |
| Jan 14, 2026 | 166.67 | 166.67 | 166.65 | 166.65 | 166.65 | 2.62% | 10 |
| Jan 12, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.50% | 2 |
| Jan 8, 2026 | 158.49 | 160.00 | 158.49 | 160.00 | 160.00 | -3.57% | 11 |
| Dec 30, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 164.32 | -1.71% | 20 |
| Dec 29, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 167.17 | 1.74% | 1 |
| Dec 26, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 164.32 | - | 25 |
| Dec 23, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 164.32 | -0.91% | 1 |
| Dec 22, 2025 | 165.75 | 167.45 | 165.75 | 167.45 | 165.83 | 1.13% | 16 |
| Dec 19, 2025 | 166.10 | 166.10 | 165.58 | 165.58 | 163.98 | 0.66% | 4 |
| Dec 17, 2025 | 164.70 | 164.70 | 164.50 | 164.50 | 162.91 | 3.85% | 35 |
| Dec 16, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 156.87 | -0.88% | 1 |
| Dec 15, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 158.26 | 0.99% | 5 |
| Dec 12, 2025 | 158.24 | 158.88 | 158.24 | 158.24 | 156.71 | 3.12% | 7 |
| Dec 9, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 151.97 | -0.36% | 1 |
| Dec 2, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.51 | -1.22% | 4 |
| Dec 1, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 154.39 | -1.33% | 15 |
| Nov 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 156.47 | 2.65% | 25 |
| Nov 19, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 152.43 | 3.75% | 1 |
| Nov 3, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 146.92 | -2.27% | 1 |
| Oct 30, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.33 | - | 1 |
| Oct 29, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 150.33 | -0.98% | 1 |
| Oct 28, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 151.82 | -1.93% | 1 |
| Oct 23, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 154.81 | 0.21% | 2 |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 154.49 | -0.29% | 1 |
| Oct 21, 2025 | 157.05 | 157.05 | 156.45 | 156.45 | 154.94 | 2.25% | 3 |
| Oct 20, 2025 | 153.90 | 153.90 | 153.00 | 153.00 | 151.52 | -1.64% | 2 |
| Oct 16, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 154.05 | 6.02% | 1 |
| Oct 13, 2025 | 142.38 | 146.72 | 142.38 | 146.72 | 145.30 | 4.49% | 12 |
| Oct 8, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 139.06 | -2.39% | 1 |
| Oct 7, 2025 | 144.99 | 144.99 | 142.38 | 143.86 | 142.47 | -3.58% | 19 |
| Oct 3, 2025 | 150.59 | 150.59 | 149.20 | 149.20 | 146.28 | 2.10% | 2 |
| Oct 2, 2025 | 145.82 | 146.13 | 145.82 | 146.13 | 143.27 | -1.79% | 22 |
| Oct 1, 2025 | 146.00 | 148.80 | 146.00 | 148.80 | 145.88 | 1.54% | 2 |
| Sep 30, 2025 | 146.85 | 146.85 | 146.55 | 146.55 | 143.68 | -0.51% | 2 |