Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 154.00
-1.90 (-1.22%)
At close: Dec 2, 2025
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.22% | 4 |
| Dec 1, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.33% | 15 |
| Nov 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.65% | 25 |
| Nov 19, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 3.75% | 1 |
| Nov 3, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -2.27% | 1 |
| Oct 30, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - | 1 |
| Oct 29, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.98% | 1 |
| Oct 28, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -1.93% | 1 |
| Oct 23, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 0.21% | 2 |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.29% | 1 |
| Oct 21, 2025 | 157.05 | 157.05 | 156.45 | 156.45 | 156.45 | 2.25% | 3 |
| Oct 20, 2025 | 153.90 | 153.90 | 153.00 | 153.00 | 153.00 | -1.64% | 2 |
| Oct 16, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 6.02% | 1 |
| Oct 13, 2025 | 142.38 | 146.72 | 142.38 | 146.72 | 146.72 | 4.49% | 12 |
| Oct 8, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | -2.39% | 1 |
| Oct 7, 2025 | 144.99 | 144.99 | 142.38 | 143.86 | 143.86 | -3.58% | 19 |
| Oct 3, 2025 | 150.59 | 150.59 | 149.20 | 149.20 | 147.70 | 2.10% | 2 |
| Oct 2, 2025 | 145.82 | 146.13 | 145.82 | 146.13 | 144.66 | -1.79% | 22 |
| Oct 1, 2025 | 146.00 | 148.80 | 146.00 | 148.80 | 147.31 | 1.54% | 2 |
| Sep 30, 2025 | 146.85 | 146.85 | 146.55 | 146.55 | 145.08 | -0.51% | 2 |
| Sep 29, 2025 | 147.30 | 147.30 | 147.20 | 147.30 | 145.82 | 1.36% | 32 |
| Sep 26, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 143.86 | -1.14% | 2 |
| Sep 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.52 | -2.00% | 2 |
| Sep 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.49 | -0.20% | 27 |
| Sep 15, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 148.79 | 3.73% | 1 |
| Sep 9, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 143.45 | -4.35% | 7 |
| Sep 1, 2025 | 151.49 | 151.49 | 151.49 | 151.49 | 149.97 | 3.06% | 3 |
| Aug 8, 2025 | 146.99 | 146.99 | 146.99 | 146.99 | 145.51 | -1.32% | 2 |
| Aug 7, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 147.46 | -1.39% | 1 |
| Aug 5, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 149.53 | 3.81% | 1 |
| Jul 31, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 144.04 | 2.59% | 270 |
| Jul 24, 2025 | 141.82 | 141.82 | 141.82 | 141.82 | 140.40 | -0.88% | 9 |
| Jul 17, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 141.64 | 0.27% | 2 |
| Jul 16, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 141.27 | 1.73% | 5 |
| Jul 15, 2025 | 141.12 | 141.68 | 140.28 | 140.28 | 138.87 | 1.18% | 15 |
| Jul 9, 2025 | 139.02 | 139.02 | 138.64 | 138.64 | 137.25 | 1.94% | 171 |
| Jul 8, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 134.64 | -4.23% | 22 |
| Jul 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 139.04 | -1.72% | 101 |
| Jul 1, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 141.47 | 7.80% | 21 |
| Jun 17, 2025 | 134.03 | 134.03 | 134.03 | 134.03 | 131.24 | -0.72% | 9 |
| Jun 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 132.19 | -1.10% | 100 |
| Jun 12, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 133.65 | -0.88% | 1 |