Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 166.65
+4.25 (2.62%)
Last updated: Jan 14, 2026, 10:00 AM GMT-3
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 147.30 | 147.30 | 147.20 | 147.30 | 144.41 | 1.36% | 32 |
| Sep 26, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 142.47 | -1.14% | 2 |
| Sep 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 144.12 | -2.00% | 2 |
| Sep 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 147.06 | -0.20% | 27 |
| Sep 15, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 147.35 | 3.73% | 1 |
| Sep 9, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 142.06 | -4.35% | 7 |
| Sep 1, 2025 | 151.49 | 151.49 | 151.49 | 151.49 | 148.52 | 3.06% | 3 |
| Aug 8, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 144.11 | -1.32% | 2 |
| Aug 7, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 146.03 | -1.39% | 1 |
| Aug 5, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 148.09 | 3.81% | 1 |
| Jul 31, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 142.65 | 2.59% | 270 |
| Jul 24, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 139.04 | -0.88% | 9 |
| Jul 17, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 140.28 | 0.27% | 2 |
| Jul 16, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 139.90 | 1.73% | 5 |