CMS Energy Corporation (CMS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.709.201 |
-0,57%
|
63,50
|
62,72
|
63,50
|
62,79
|
| 23/09/2026 |
1.985.596 |
-1,74%
|
64,57
|
62,93
|
64,57
|
63,15
|
| 22/09/2026 |
2.358.539 |
-0,67%
|
64,70
|
64,19
|
65,05
|
64,27
|
| 21/09/2026 |
1.217.388 |
-1,11%
|
65,50
|
64,415
|
65,50
|
64,70
|
| 18/09/2026 |
1.303.801 |
-1,34%
|
66,20
|
65,14
|
66,20
|
65,34
|
| 17/09/2026 |
1.421.824 |
0,33%
|
65,99
|
65,79
|
66,54
|
66,20
|
| 16/09/2026 |
925.515 |
0,10%
|
66,80
|
65,67
|
66,80
|
65,99
|
| 15/09/2026 |
1.494.865 |
-1,35%
|
67,25
|
65,75
|
67,25
|
65,92
|
| 14/09/2026 |
1.527.429 |
-0,48%
|
67,3836
|
66,585
|
67,80
|
66,82
|
| 11/09/2026 |
1.286.306 |
-0,78%
|
67,7899
|
66,995
|
68,365
|
67,15
|
| 10/09/2026 |
1.382.414 |
-0,72%
|
68,456
|
67,67
|
68,705
|
67,68
|
| 09/09/2026 |
1.157.272 |
-0,90%
|
68,705
|
67,905
|
68,95
|
68,17
|
| 08/09/2026 |
1.245.909 |
0,67%
|
68,08
|
68,08
|
69,36
|
68,79
|
| 04/09/2026 |
1.234.993 |
-0,29%
|
68,50
|
68,23
|
69,14
|
68,46
|
| 03/09/2026 |
1.134.618 |
0,78%
|
68,20
|
68,11
|
68,71
|
68,59
|
| 02/09/2026 |
1.236.611 |
0,12%
|
67,98
|
67,19
|
68,245
|
68,06
|
| 01/09/2026 |
1.241.820 |
-0,22%
|
68,60
|
67,57
|
69,00
|
67,96
|
| 31/08/2026 |
930.173 |
-0,04%
|
67,75
|
67,47
|
69,30
|
68,06
|
| 28/08/2026 |
991.167 |
-0,19%
|
69,7492
|
67,94
|
69,7492
|
68,21
|
| 27/08/2026 |
980.542 |
-1,27%
|
69,56
|
68,2201
|
69,56
|
68,35
|
| 26/08/2026 |
891.913 |
0,71%
|
69,21
|
68,84
|
69,4215
|
69,23
|
| 25/08/2026 |
1.277.378 |
0,47%
|
68,42
|
68,28
|
69,075
|
68,74
|
| 24/08/2026 |
1.217.991 |
0,18%
|
69,3934
|
67,90
|
69,48
|
68,42
|
| 21/08/2026 |
1.303.479 |
-2,23%
|
69,83
|
68,26
|
70,09
|
68,27
|
| 20/08/2026 |
1.048.561 |
-1,18%
|
70,32
|
69,77
|
70,95
|
69,83
|
| 19/08/2026 |
1.353.338 |
-0,59%
|
71,48
|
70,49
|
72,00
|
70,61
|
| 18/08/2026 |
2.569.725 |
-0,48%
|
71,42
|
71,06
|
71,84
|
71,06
|
| 17/08/2026 |
1.765.898 |
0,45%
|
71,80
|
70,73
|
71,80
|
71,4299
|
| 14/08/2026 |
1.030.988 |
0,85%
|
70,51
|
70,25
|
71,39
|
71,11
|
| 13/08/2026 |
1.851.728 |
0,70%
|
70,02
|
70,02
|
70,74
|
70,51
|
| 12/08/2026 |
3.235.953 |
0,60%
|
69,6742
|
68,92
|
70,16
|
70,02
|
| 11/08/2026 |
2.003.209 |
0,80%
|
69,06
|
68,74
|
69,79
|
69,62
|
| 10/08/2026 |
1.482.612 |
-2,77%
|
70,70
|
68,93
|
70,70
|
69,06
|
| 07/08/2026 |
1.630.409 |
0,69%
|
71,20
|
68,88
|
71,41
|
71,05
|
| 06/08/2026 |
1.819.435 |
-0,57%
|
71,59
|
70,63
|
72,363
|
70,63
|
| 05/08/2026 |
1.095.508 |
-0,25%
|
71,73
|
70,525
|
72,405
|
71,59
|
| 04/08/2026 |
1.310.141 |
0,06%
|
71,74
|
70,78
|
72,05
|
71,73
|
| 03/08/2026 |
1.244.708 |
-0,35%
|
71,99
|
71,13
|
73,00
|
71,74
|
| 31/07/2026 |
787.939 |
-0,37%
|
74,25
|
71,973
|
72,49
|
71,99
|
| 30/07/2026 |
1.326.445 |
-2,92%
|
74,36
|
71,975
|
74,46
|
72,26
|
| 29/07/2026 |
1.803.506 |
-0,13%
|
74,37
|
73,89
|
75,73
|
74,36
|
| 28/07/2026 |
1.869.641 |
0,37%
|
74,28
|
74,28
|
76,39
|
74,37
|
| 27/07/2026 |
1.795.344 |
-0,74%
|
74,70
|
73,90
|
75,20
|
74,27
|
| 24/07/2026 |
1.648.062 |
0,84%
|
74,50
|
74,15
|
75,45
|
74,70
|
| 23/07/2026 |
1.778.646 |
0,23%
|
72,87
|
72,87
|
74,45
|
74,15
|
| 22/07/2026 |
2.083.295 |
2,04%
|
72,50
|
72,50
|
74,02
|
73,98
|
| 21/07/2026 |
1.924.502 |
-0,49%
|
72,88
|
71,785
|
72,88
|
72,50
|
| 20/07/2026 |
1.239.563 |
-1,05%
|
73,49
|
72,57
|
74,275
|
72,88
|
| 17/07/2026 |
1.642.690 |
-0,96%
|
74,8549
|
73,415
|
75,90
|
73,65
|
| 16/07/2026 |
1.949.391 |
0,44%
|
74,02
|
73,82
|
75,16
|
74,39
|
| 15/07/2026 |
1.110.213 |
-1,42%
|
75,08
|
73,835
|
75,30
|
74,02
|
| 14/07/2026 |
826.298 |
-0,90%
|
75,75
|
74,95
|
76,36
|
75,08
|
| 13/07/2026 |
923.003 |
0,52%
|
75,40
|
75,075
|
76,23
|
75,75
|
| 10/07/2026 |
779.431 |
0,53%
|
75,36
|
74,99
|
75,62
|
75,40
|
| 09/07/2026 |
1.546.015 |
-1,59%
|
76,19
|
74,73
|
76,58
|
75,00
|
| 08/07/2026 |
2.245.872 |
-1,08%
|
77,02
|
75,97
|
77,13
|
76,19
|
| 07/07/2026 |
1.567.583 |
0,96%
|
76,29
|
76,29
|
78,42
|
77,02
|
| 06/07/2026 |
735.353 |
-1,87%
|
77,73
|
76,22
|
77,95
|
76,29
|
| 02/07/2026 |
782.262 |
2,27%
|
75,92
|
75,92
|
77,76
|
77,73
|
| 01/07/2026 |
1.814.951 |
-0,61%
|
76,50
|
75,78
|
77,03
|
75,92
|
| 30/06/2026 |
1.381.273 |
-1,86%
|
77,7175
|
76,47
|
77,80
|
76,50
|
| 29/06/2026 |
1.426.056 |
-1,12%
|
77,7175
|
77,47
|
78,97
|
77,93
|
| 26/06/2026 |
1.286.697 |
1,98%
|
75,6752
|
75,6752
|
78,81
|
78,81
|
| 25/06/2026 |
1.817.503 |
0,78%
|
76,49
|
75,58
|
77,70
|
77,10
|
| 24/06/2026 |
1.606.908 |
1,59%
|
75,40
|
75,40
|
76,66
|
76,49
|
| 23/06/2026 |
1.435.432 |
2,04%
|
73,80
|
73,80
|
78,45
|
75,33
|
| 18/06/2026 |
1.894.956 |
0,11%
|
73,4657
|
73,16
|
74,29
|
73,80
|
| 17/06/2026 |
770.009 |
-0,99%
|
73,74
|
72,74
|
74,27
|
73,31
|
| 16/06/2026 |
972.210 |
0,47%
|
73,65
|
73,65
|
74,70
|
74,03
|
| 15/06/2026 |
1.147.852 |
0,09%
|
73,30
|
72,98
|
74,27
|
73,65
|
| 12/06/2026 |
1.150.636 |
0,99%
|
72,85
|
72,85
|
73,71
|
73,57
|
| 11/06/2026 |
1.906.873 |
-0,82%
|
73,46
|
72,76
|
74,37
|
72,85
|
| 10/06/2026 |
1.816.709 |
1,20%
|
72,8962
|
72,5892
|
73,75
|
73,46
|
| 09/06/2026 |
2.133.559 |
2,24%
|
70,91
|
70,91
|
72,72
|
72,63
|
| 08/06/2026 |
1.634.089 |
-1,47%
|
71,92
|
70,91
|
72,19
|
70,91
|
| 05/06/2026 |
2.026.239 |
2,37%
|
70,33
|
70,33
|
72,575
|
72,04
|
| 04/06/2026 |
2.192.317 |
0,22%
|
70,29
|
68,835
|
70,65
|
70,36
|
| 03/06/2026 |
3.699.829 |
-2,04%
|
71,85
|
70,22
|
73,04
|
70,22
|
| 02/06/2026 |
1.742.528 |
1,71%
|
70,58
|
70,525
|
71,91
|
71,85
|
| 01/06/2026 |
1.142.866 |
-2,74%
|
71,4712
|
70,58
|
72,30
|
70,58
|
| 29/05/2026 |
1.586.919 |
-0,72%
|
73,50
|
72,165
|
73,50
|
72,57
|
| 28/05/2026 |
1.302.348 |
-1,42%
|
74,22
|
72,93
|
74,44
|
73,17
|
| 27/05/2026 |
1.045.033 |
0,03%
|
74,23
|
73,80
|
75,00
|
74,22
|
| 26/05/2026 |
695.741 |
-0,44%
|
75,04
|
74,175
|
75,04
|
74,20
|
| 22/05/2026 |
920.436 |
1,21%
|
73,5002
|
73,5002
|
74,725
|
74,53
|
| 21/05/2026 |
1.114.979 |
0,95%
|
72,95
|
72,70
|
73,70
|
73,64
|
| 20/05/2026 |
978.279 |
-0,49%
|
73,27
|
72,725
|
73,73
|
72,95
|
| 19/05/2026 |
1.318.790 |
1,69%
|
72,44
|
71,99
|
73,435
|
73,31
|
| 18/05/2026 |
1.265.251 |
0,68%
|
71,64
|
71,64
|
72,755
|
72,13
|
| 15/05/2026 |
567.717 |
-1,83%
|
72,72
|
71,525
|
73,18
|
71,64
|
| 14/05/2026 |
1.060.959 |
0,61%
|
72,65
|
72,57
|
73,305
|
73,26
|
| 13/05/2026 |
1.005.326 |
-0,68%
|
73,31
|
72,235
|
73,31
|
72,81
|
| 12/05/2026 |
985.941 |
0,21%
|
72,36
|
72,36
|
73,61
|
73,31
|
| 11/05/2026 |
1.294.489 |
0,80%
|
72,61
|
72,20
|
73,4494
|
73,19
|
| 08/05/2026 |
1.171.009 |
-1,08%
|
73,96
|
72,49
|
73,96
|
72,61
|
| 07/05/2026 |
1.448.659 |
-0,12%
|
75,50
|
73,39
|
75,50
|
73,39
|
| 06/05/2026 |
1.342.013 |
-1,18%
|
74,906
|
73,95
|
75,06
|
74,05
|
| 05/05/2026 |
1.033.301 |
-1,00%
|
77,03
|
74,85
|
77,03
|
74,93
|
| 04/05/2026 |
1.267.601 |
-0,43%
|
76,03
|
75,09
|
76,432
|
75,69
|
| 01/05/2026 |
1.615.186 |
-0,93%
|
76,51
|
75,97
|
77,175
|
76,03
|
