Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 188.13
0.00 (0.00%)
Last updated: Apr 8, 2026, 10:00 AM GMT-3
BVMF:E1IX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 188.13 | 188.13 | 188.13 | 188.13 | 186.58 | 2.47% | 1 |
| Mar 11, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.08 | -0.58% | 1 |
| Mar 5, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 183.15 | -3.57% | 8 |
| Feb 25, 2026 | 200.00 | 200.00 | 191.52 | 191.52 | 189.94 | - | 21 |
| Feb 24, 2026 | 192.48 | 192.48 | 191.52 | 191.52 | 189.94 | 2.23% | 6 |
| Feb 20, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 185.79 | -0.69% | 5 |
| Feb 19, 2026 | 183.60 | 188.64 | 183.60 | 188.64 | 187.08 | 1.62% | 3 |
| Feb 18, 2026 | 185.63 | 185.63 | 185.63 | 185.63 | 184.10 | 4.91% | 2 |
| Feb 13, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 175.48 | -1.59% | 1 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 178.32 | 6.40% | 7 |
| Feb 11, 2026 | 171.87 | 171.87 | 168.98 | 168.98 | 167.58 | 2.69% | 2 |
| Feb 9, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 163.20 | -2.11% | 1 |
| Feb 5, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 166.71 | 1.45% | 1 |
| Feb 4, 2026 | 162.72 | 165.70 | 162.72 | 165.70 | 164.33 | 2.66% | 5 |
| Jan 29, 2026 | 161.60 | 161.60 | 160.50 | 161.40 | 160.07 | 0.19% | 8 |
| Jan 27, 2026 | 160.90 | 161.10 | 160.90 | 161.10 | 159.77 | -0.41% | 5 |
| Jan 26, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 160.42 | 0.66% | 1 |
| Jan 22, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.37 | -1.84% | 1 |
| Jan 16, 2026 | 163.71 | 163.71 | 163.71 | 163.71 | 162.36 | -1.76% | 1 |
| Jan 14, 2026 | 166.67 | 166.67 | 166.65 | 166.65 | 165.27 | 2.62% | 10 |
| Jan 12, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.06 | 1.50% | 2 |
| Jan 8, 2026 | 158.49 | 160.00 | 158.49 | 160.00 | 158.68 | -3.57% | 11 |
| Dec 30, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.01 | -1.71% | 20 |
| Dec 29, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 165.84 | 1.74% | 1 |
| Dec 26, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.01 | - | 25 |
| Dec 23, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.01 | -0.91% | 1 |
| Dec 22, 2025 | 165.75 | 167.45 | 165.75 | 167.45 | 164.52 | 1.13% | 16 |
| Dec 19, 2025 | 166.10 | 166.10 | 165.58 | 165.58 | 162.68 | 0.66% | 4 |
| Dec 17, 2025 | 164.70 | 164.70 | 164.50 | 164.50 | 161.62 | 3.85% | 35 |
| Dec 16, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 155.62 | -0.88% | 1 |
| Dec 15, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 157.00 | 0.99% | 5 |
| Dec 12, 2025 | 158.24 | 158.88 | 158.24 | 158.24 | 155.47 | 3.12% | 7 |
| Dec 9, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 150.76 | -0.36% | 1 |
| Dec 2, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 151.30 | -1.22% | 4 |
| Dec 1, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 153.17 | -1.33% | 15 |
| Nov 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 155.23 | 2.65% | 25 |
| Nov 19, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 151.22 | 3.75% | 1 |
| Nov 3, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 145.75 | -2.27% | 1 |
| Oct 30, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 149.14 | - | 1 |
| Oct 29, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 149.14 | -0.98% | 1 |
| Oct 28, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 150.61 | -1.93% | 1 |
| Oct 23, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 153.58 | 0.21% | 2 |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 153.27 | -0.29% | 1 |
| Oct 21, 2025 | 157.05 | 157.05 | 156.45 | 156.45 | 153.71 | 2.25% | 3 |
| Oct 20, 2025 | 153.90 | 153.90 | 153.00 | 153.00 | 150.32 | -1.64% | 2 |
| Oct 16, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 152.82 | 6.02% | 1 |
| Oct 13, 2025 | 142.38 | 146.72 | 142.38 | 146.72 | 144.15 | 4.49% | 12 |
| Oct 8, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 137.96 | -2.39% | 1 |
| Oct 7, 2025 | 144.99 | 144.99 | 142.38 | 143.86 | 141.34 | -3.58% | 19 |
| Oct 3, 2025 | 150.59 | 150.59 | 149.20 | 149.20 | 145.11 | 2.10% | 2 |