Edwards Lifesciences Corporation (E1WL34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:14PM BRT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 18 June 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 3 |
| 17 June 2024 | 116.14 | 118.16 | 116.14 | 118.16 | 118.16 | 6 |
| 14 June 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 2 |
| 13 June 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | 6 |
| 12 June 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 3 |
| 11 June 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 3 |
| 10 June 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 7 |
| 07 June 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 12 |
| 06 June 2024 | 114.63 | 115.32 | 114.63 | 115.32 | 115.32 | 59 |
| 05 June 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 7 |
| 04 June 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | 4 |
| 03 June 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 3 |
| 31 May 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 13 |
| 29 May 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | 6 |
| 28 May 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 5 |
| 27 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 24 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 23 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 22 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 4 |
| 21 May 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
| 20 May 2024 | 114.07 | 114.18 | 114.07 | 114.18 | 114.18 | 41 |
| 17 May 2024 | 115.40 | 115.40 | 113.76 | 113.76 | 113.76 | 34 |
| 16 May 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 15 May 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 1 |
| 14 May 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 8 |
| 13 May 2024 | 109.59 | 109.75 | 109.55 | 109.55 | 109.55 | 49 |
| 10 May 2024 | 112.70 | 112.70 | 111.90 | 112.31 | 112.31 | 5 |
| 09 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 17 |
| 08 May 2024 | 108.40 | 108.40 | 108.15 | 108.15 | 108.15 | 7 |
| 07 May 2024 | 108.60 | 108.64 | 108.30 | 108.64 | 108.64 | 11 |
| 06 May 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 9 |
| 03 May 2024 | 108.35 | 108.35 | 108.24 | 108.24 | 108.24 | 9 |
| 02 May 2024 | 108.80 | 108.80 | 108.40 | 108.68 | 108.68 | 17 |
| 30 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 14 |
| 29 Apr 2024 | 110.35 | 110.35 | 109.50 | 109.50 | 109.50 | 14 |
| 26 Apr 2024 | 110.44 | 110.56 | 110.44 | 110.52 | 110.52 | 9 |
| 25 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 2 |
| 24 Apr 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | 11 |
| 23 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 13 |
| 22 Apr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | 9 |
| 19 Apr 2024 | 111.80 | 111.80 | 111.65 | 111.65 | 111.65 | 46 |
| 18 Apr 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 1 |
| 17 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| 16 Apr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 17 |
| 15 Apr 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 8 |
| 12 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
| 11 Apr 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 9 |
| 10 Apr 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 11 |
| 09 Apr 2024 | 114.96 | 115.68 | 114.96 | 115.68 | 115.68 | 40 |
| 08 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 6 |
| 05 Apr 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 9 |
| 04 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
| 03 Apr 2024 | 119.30 | 119.30 | 117.48 | 117.48 | 117.48 | 50 |
| 02 Apr 2024 | 118.80 | 119.40 | 118.80 | 119.40 | 119.40 | 24 |
| 01 Apr 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 4 |
| 28 Mar 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 5 |
| 27 Mar 2024 | 117.60 | 118.32 | 117.60 | 118.32 | 118.32 | 42 |
| 26 Mar 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
| 25 Mar 2024 | 116.48 | 116.48 | 116.04 | 116.04 | 116.04 | 64 |
| 22 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 6 |
| 21 Mar 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 15 |
| 20 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 22 |
| 19 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 18 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 6 |
| 15 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 2 |
| 14 Mar 2024 | 114.00 | 116.04 | 114.00 | 116.04 | 116.04 | 89 |
| 13 Mar 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 5 |
| 12 Mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 6 |
| 11 Mar 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 1 |
| 08 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 6 |
| 07 Mar 2024 | 113.47 | 114.73 | 113.47 | 114.73 | 114.73 | 88 |
| 06 Mar 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 12 |
| 05 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 04 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 01 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 5 |
| 29 Feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 6 |
| 28 Feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 9 |
| 27 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 10 |
| 26 Feb 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 3 |
| 23 Feb 2024 | 109.01 | 109.23 | 109.01 | 109.23 | 109.23 | 11 |
| 22 Feb 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 2 |
| 21 Feb 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 16 |
| 20 Feb 2024 | 107.03 | 107.47 | 107.03 | 107.47 | 107.47 | 4 |
| 19 Feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| 16 Feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 2 |
| 15 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 11 |
| 14 Feb 2024 | 106.00 | 106.00 | 105.85 | 105.85 | 105.85 | 286 |
| 09 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 5 |
| 08 Feb 2024 | 107.04 | 107.69 | 107.04 | 107.69 | 107.69 | 27 |
| 07 Feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 1 |
| 06 Feb 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 4 |
| 05 Feb 2024 | 106.04 | 108.90 | 106.04 | 108.90 | 108.90 | 4 |
| 02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 10 |
| 01 Feb 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 5 |
| 31 Jan 2024 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 13 |
| 30 Jan 2024 | 91.53 | 91.53 | 91.44 | 91.44 | 91.44 | 7 |
| 29 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 10 |
| 26 Jan 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 25 Jan 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.