Edwards Lifesciences Corporation (BVMF:E1WL34)
Brazil
· Delayed Price · Currency is BRL 117.37
+3.96 (3.49%)
At close: Dec 5, 2025
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.49 | 117.49 | 117.37 | 117.37 | 117.37 | 3.49% | 100 |
| Dec 4, 2025 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | 1.39% | 2 |
| Dec 3, 2025 | 111.76 | 111.86 | 111.76 | 111.86 | 111.86 | -0.79% | 137 |
| Dec 2, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -1.81% | 3 |
| Dec 1, 2025 | 115.22 | 115.22 | 114.36 | 114.83 | 114.83 | -0.94% | 147 |
| Nov 28, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | -1.02% | 8 |
| Nov 26, 2025 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 0.35% | 10 |
| Nov 25, 2025 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | 2.27% | 10 |
| Nov 24, 2025 | 114.24 | 114.24 | 114.12 | 114.12 | 114.12 | -0.73% | 6 |
| Nov 21, 2025 | 115.28 | 115.28 | 114.96 | 114.96 | 114.96 | 0.88% | 81 |
| Nov 19, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 1.07% | 7 |
| Nov 18, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -0.58% | 15 |
| Nov 17, 2025 | 113.74 | 113.74 | 113.41 | 113.41 | 113.41 | -1.25% | 12 |
| Nov 14, 2025 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 0.68% | 12 |
| Nov 13, 2025 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 0.59% | 11 |
| 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 |
| Aug 8, 2025 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | 0.84% | 3 |
| Aug 7, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.86% | 3 |
| Aug 6, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.00% | 3 |
| Aug 5, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -1.40% | 1 |
| Aug 4, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | -0.23% | 10 |
| Aug 1, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | -0.58% | 9 |
| Jul 31, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | -1.10% | 2 |
| Jul 30, 2025 | 113.90 | 114.60 | 112.47 | 112.47 | 112.47 | 1.13% | 15 |
| Jul 29, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | 1.61% | 6 |
| Jul 28, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.41% | 13 |
| Jul 25, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 3.13% | 11 |
| Jul 23, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 0.59% | 6 |
| Jul 22, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | -1.03% | 6 |
| Jul 21, 2025 | 107.14 | 107.14 | 107.03 | 107.03 | 107.03 | 0.10% | 9 |
| Jul 18, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 0.88% | 7 |
| Jul 17, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 0.26% | 2 |
| Jul 16, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -2.12% | 2 |
| Jul 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.52% | 8 |
| Jul 14, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 1.12% | 1 |
| Jul 11, 2025 | 108.35 | 108.79 | 108.35 | 108.46 | 108.46 | 0.23% | 33 |
| Jul 10, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 2.67% | 4 |
| Jul 9, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 1.72% | 27 |
| Jul 8, 2025 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | -1.31% | 14 |
| Jul 7, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.58% | 3 |
| Jul 2, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -0.73% | 8 |
| Jul 1, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -1.24% | 13 |
| Jun 30, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | -0.45% | 13 |
| Jun 27, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 0.81% | 6 |
| Jun 26, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.07% | 9 |
| Jun 25, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | 1.72% | 12 |
| Jun 24, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 1.08% | 16 |
| Jun 23, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 1.92% | 2 |
| Jun 20, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.78% | 4 |
| Jun 18, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 1.59% | 4 |
| Jun 17, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.24% | 7 |