Edison International (BVMF:E1IX34)
Brazil · Delayed Price · Currency is BRL 176.38
0.00 (0.00%)
Last updated: May 18, 2026, 10:00 AM GMT-3
BVMF:E1IX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 173.70 | 176.38 | 173.70 | 176.38 | 176.38 | 1.03% | 5 |
| May 12, 2026 | 174.59 | 174.59 | 174.59 | 174.59 | 174.59 | 2.91% | 30 |
| May 8, 2026 | 170.17 | 170.17 | 169.66 | 169.66 | 169.66 | -0.10% | 13 |
| May 5, 2026 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | -1.19% | 2 |
| May 4, 2026 | 172.89 | 172.89 | 171.88 | 171.88 | 171.88 | -2.16% | 10 |
| Apr 24, 2026 | 176.00 | 176.00 | 175.67 | 175.67 | 175.67 | 1.11% | 13 |
| Apr 22, 2026 | 174.93 | 174.93 | 173.57 | 173.74 | 173.74 | -2.50% | 22 |
| Apr 16, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -1.20% | 1 |
| Apr 14, 2026 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | -5.59% | 1 |
| Apr 10, 2026 | 186.58 | 191.03 | 186.58 | 191.03 | 191.03 | 1.54% | 4 |
| Apr 1, 2026 | 188.13 | 188.13 | 188.13 | 188.13 | 186.66 | 2.47% | 1 |
| Mar 11, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.16 | -0.58% | 1 |
| Mar 5, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 183.24 | -3.57% | 8 |
| Feb 25, 2026 | 200.00 | 200.00 | 191.52 | 191.52 | 190.02 | - | 21 |
| Feb 24, 2026 | 192.48 | 192.48 | 191.52 | 191.52 | 190.02 | 2.23% | 6 |
| Feb 20, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 185.87 | -0.69% | 5 |
| Feb 19, 2026 | 183.60 | 188.64 | 183.60 | 188.64 | 187.16 | 1.62% | 3 |
| Feb 18, 2026 | 185.63 | 185.63 | 185.63 | 185.63 | 184.18 | 4.91% | 2 |
| Feb 13, 2026 | 176.94 | 176.94 | 176.94 | 176.94 | 175.56 | -1.59% | 1 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 178.39 | 6.40% | 7 |
| Feb 11, 2026 | 171.87 | 171.87 | 168.98 | 168.98 | 167.66 | 2.69% | 2 |
| Feb 9, 2026 | 164.56 | 164.56 | 164.56 | 164.56 | 163.27 | -2.11% | 1 |
| Feb 5, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 166.79 | 1.45% | 1 |
| Feb 4, 2026 | 162.72 | 165.70 | 162.72 | 165.70 | 164.40 | 2.66% | 5 |
| Jan 29, 2026 | 161.60 | 161.60 | 160.50 | 161.40 | 160.14 | 0.19% | 8 |
| Jan 27, 2026 | 160.90 | 161.10 | 160.90 | 161.10 | 159.84 | -0.41% | 5 |
| Jan 26, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 160.49 | 0.66% | 1 |
| Jan 22, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.44 | -1.84% | 1 |
| Jan 16, 2026 | 163.71 | 163.71 | 163.71 | 163.71 | 162.43 | -1.76% | 1 |
| Jan 14, 2026 | 166.67 | 166.67 | 166.65 | 166.65 | 165.35 | 2.62% | 10 |
| Jan 12, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.13 | 1.50% | 2 |
| Jan 8, 2026 | 158.49 | 160.00 | 158.49 | 160.00 | 158.75 | -3.57% | 11 |
| Dec 30, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.08 | -1.71% | 20 |
| Dec 29, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 165.92 | 1.74% | 1 |
| Dec 26, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.08 | - | 25 |
| Dec 23, 2025 | 165.92 | 165.92 | 165.92 | 165.92 | 163.08 | -0.91% | 1 |
| Dec 22, 2025 | 165.75 | 167.45 | 165.75 | 167.45 | 164.59 | 1.13% | 16 |
| Dec 19, 2025 | 166.10 | 166.10 | 165.58 | 165.58 | 162.75 | 0.66% | 4 |
| Dec 17, 2025 | 164.70 | 164.70 | 164.50 | 164.50 | 161.69 | 3.85% | 35 |
| Dec 16, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 155.69 | -0.88% | 1 |
| Dec 15, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 157.07 | 0.99% | 5 |
| Dec 12, 2025 | 158.24 | 158.88 | 158.24 | 158.24 | 155.54 | 3.12% | 7 |
| Dec 9, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 150.83 | -0.36% | 1 |
| Dec 2, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 151.37 | -1.22% | 4 |
| Dec 1, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 153.24 | -1.33% | 15 |
| Nov 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 155.30 | 2.65% | 25 |