Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 189.43
-5.21 (-2.68%)
At close: Aug 21, 2026
BVMF:E1IX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 189.43 | 189.43 | 189.43 | 189.43 | 189.43 | -2.68% | 1 |
| Aug 20, 2026 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | 7.17% | 20 |
| Aug 13, 2026 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | 3.90% | 1 |
| Aug 7, 2026 | 173.23 | 174.80 | 171.70 | 174.80 | 174.80 | -4.98% | 55 |
| Aug 4, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | -7.18% | 30 |
| Jul 30, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -5.08% | 1 |
| Jul 28, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 7.53% | 4 |
| Jul 13, 2026 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 1.29% | 4 |
| Jul 10, 2026 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | -1.46% | 1 |
| Jul 7, 2026 | 194.00 | 194.56 | 194.00 | 194.56 | 194.56 | 3.25% | 2 |
| Jul 1, 2026 | 190.76 | 190.76 | 189.99 | 189.99 | 188.44 | -0.50% | 33 |
| Jun 24, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 189.40 | 3.40% | 1 |
| Jun 22, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 183.18 | 3.64% | 11 |
| May 22, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.75 | 1.03% | 1 |
| May 13, 2026 | 173.70 | 176.38 | 173.70 | 176.38 | 174.94 | 1.03% | 5 |
| May 12, 2026 | 174.59 | 174.59 | 174.59 | 174.59 | 173.17 | 2.91% | 30 |
| May 8, 2026 | 170.17 | 170.17 | 169.66 | 169.66 | 168.28 | -0.10% | 13 |
| May 5, 2026 | 169.83 | 169.83 | 169.83 | 169.83 | 168.45 | -1.19% | 2 |
| May 4, 2026 | 172.89 | 172.89 | 171.88 | 171.88 | 170.48 | -2.16% | 10 |
| Apr 24, 2026 | 176.00 | 176.00 | 175.67 | 175.67 | 174.24 | 1.11% | 13 |
| Apr 22, 2026 | 174.93 | 174.93 | 173.57 | 173.74 | 172.33 | -2.50% | 22 |
| Apr 16, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 176.75 | -1.20% | 1 |
| Apr 14, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 178.89 | -5.59% | 1 |
| Apr 10, 2026 | 186.58 | 191.03 | 186.58 | 191.03 | 189.48 | 2.34% | 4 |
| Apr 1, 2026 | 188.13 | 188.13 | 188.13 | 188.13 | 185.14 | 2.47% | 1 |
| Mar 11, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 180.68 | -0.58% | 1 |
| Mar 5, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 181.74 | -3.57% | 8 |
| Feb 25, 2026 | 200.00 | 200.00 | 191.52 | 191.52 | 188.48 | - | 21 |
| Feb 24, 2026 | 192.48 | 192.48 | 191.52 | 191.52 | 188.48 | 2.23% | 6 |