Edwards Lifesciences Corporation (BVMF:E1WL34)
Brazil · Delayed Price · Currency is BRL 113.40
+0.87 (0.77%)
At close: Nov 12, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 112.97 | 113.40 | 112.97 | 113.40 | 113.40 | 0.77% | 2,567 |
| Nov 11, 2025 | 112.31 | 112.53 | 112.31 | 112.53 | 112.53 | 0.99% | 24 |
| Nov 10, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | -0.49% | 2 |
| Nov 7, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 0.59% | 7 |
| Nov 5, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -1.75% | 10 |
| Nov 4, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.88% | 35 |
| Nov 3, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - | 6 |
| Oct 31, 2025 | 113.80 | 115.00 | 111.21 | 111.21 | 111.21 | -0.30% | 7 |
| Oct 30, 2025 | 111.32 | 111.54 | 111.32 | 111.54 | 111.54 | 0.50% | 428 |
| Oct 29, 2025 | 112.50 | 112.50 | 109.85 | 110.99 | 110.99 | 1.00% | 19 |
| Oct 28, 2025 | 110.27 | 111.65 | 109.89 | 109.89 | 109.89 | 0.91% | 425 |
| Oct 27, 2025 | 108.70 | 108.90 | 108.70 | 108.90 | 108.90 | 5.73% | 4 |
| Oct 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.19% | 6 |
| Oct 23, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.28% | 24 |
| Oct 21, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.69% | 2 |
| Oct 17, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 2.22% | 15 |
| Oct 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | 99 |
| Oct 15, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.09% | 2 |
| Oct 14, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.09% | 4 |
| Oct 10, 2025 | 101.94 | 101.94 | 101.70 | 101.71 | 101.71 | 1.10% | 804 |
| Oct 9, 2025 | 100.80 | 100.80 | 100.60 | 100.60 | 100.60 | 0.40% | 18 |
| Oct 8, 2025 | 100.30 | 100.30 | 100.20 | 100.20 | 100.20 | -1.96% | 301 |
| Oct 6, 2025 | 102.90 | 102.90 | 102.20 | 102.20 | 102.20 | 0.59% | 128 |
| Oct 1, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -1.84% | 1 |
| Sep 30, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.29% | 1 |
| Sep 29, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.38% | 4 |
| Sep 26, 2025 | 101.90 | 101.90 | 101.80 | 101.80 | 101.80 | 1.09% | 145 |
| Sep 25, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 1.21% | 13 |
| Sep 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.61% | 7 |
| Sep 23, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 7 |
| Sep 19, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.41% | 3 |
| Sep 18, 2025 | 98.15 | 98.50 | 98.15 | 98.50 | 98.50 | -0.71% | 101 |
| Sep 17, 2025 | 100.09 | 100.09 | 99.20 | 99.20 | 99.20 | -0.90% | 5 |
| Sep 16, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.31% | 3 |
| Sep 15, 2025 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -1.82% | 3 |
| Sep 12, 2025 | 103.84 | 103.84 | 103.31 | 103.31 | 103.31 | -1.76% | 16 |
| Sep 11, 2025 | 104.63 | 105.16 | 104.63 | 105.16 | 105.16 | -0.42% | 102 |
| Sep 10, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -2.14% | 6 |
| Sep 8, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | -1.80% | 6 |
| Sep 5, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.19% | 5 |
| Sep 1, 2025 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 0.11% | 3 |
| Aug 29, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - | 1 |
| Aug 28, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -1.25% | 3 |
| Aug 22, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 3.69% | 7 |
| Aug 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.59% | 8 |
| Aug 18, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | 0.31% | 8 |
| Aug 15, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 1.14% | 9 |
| Aug 13, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0.90% | 4 |
| Aug 12, 2025 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | -2.21% | 13 |
| Aug 11, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | -0.31% | 4 |