CMS Energy Corporation (CMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-05-2024	0	0,25%	63,16	62,88	63,36	63,15
16-05-2024	483.099	0,25%	63,16	62,88	63,36	63,15
15-05-2024	646.710	0,98%	62,855	62,765	63,44	63,00
14-05-2024	682.605	-0,01%	63,01	61,93	62,87	62,39
13-05-2024	850.048	-0,03%	63,46	62,84	63,55	62,91
10-05-2024	863.371	-0,47%	63,46	62,82	63,70	62,93
09-05-2024	714.934	0,78%	62,70	62,50	63,38	63,23
08-05-2024	935.064	0,84%	62,02	61,865	62,84	62,74
07-05-2024	1.040.868	0,99%	61,91	61,64	62,29	62,22
06-05-2024	844.494	0,08%	61,60	61,14	61,66	61,61
03-05-2024	552.078	0,47%	61,68	60,83	61,87	61,56
02-05-2024	690.041	0,71%	61,17	60,88	61,44	61,27
01-05-2024	1.949.026	0,38%	60,52	60,16	61,19	60,84
30-04-2024	1.283.735	0,68%	59,845	59,49	60,97	60,61
29-04-2024	1.469.295	1,45%	59,56	59,46	60,20	60,20
26-04-2024	1.041.032	-1,89%	60,50	59,32	60,565	59,34
25-04-2024	2.267.346	0,33%	60,64	59,04	60,665	60,48
24-04-2024	2.185.261	0,55%	59,43	59,24	60,41	60,28
23-04-2024	1.419.583	-0,08%	59,71	59,75	60,45	59,95
22-04-2024	1.622.226	0,76%	59,495	59,09	60,34	60,00
19-04-2024	681.544	1,83%	58,80	58,72	59,68	59,55
18-04-2024	785.302	0,40%	58,46	57,82	58,60	58,48
17-04-2024	792.337	2,39%	57,47	57,17	58,325	58,25
16-04-2024	834.307	-1,25%	57,47	56,66	57,40	56,89
15-04-2024	986.835	-0,09%	57,81	57,165	58,075	57,61
12-04-2024	569.795	-0,38%	57,82	57,40	58,25	57,66
11-04-2024	512.159	-0,45%	58,32	57,635	58,415	57,88
10-04-2024	968.935	-1,86%	58,24	57,73	58,405	58,14
09-04-2024	778.425	0,25%	58,77	58,85	59,51	59,24
08-04-2024	933.675	0,75%	58,77	58,61	59,395	59,09
05-04-2024	1.118.540	-1,05%	58,86	58,3511	59,0265	58,65
04-04-2024	2.317.281	-0,08%	59,32	58,38	59,50	59,27
03-04-2024	949.454	-1,45%	60,06	59,31	60,28	59,32
02-04-2024	1.041.192	0,35%	60,03	59,88	60,765	60,19
01-04-2024	671.358	-0,60%	60,31	59,72	60,39	59,98
28-03-2024	801.931	0,70%	60,03	59,73	60,38	60,34
27-03-2024	1.005.801	2,87%	58,56	58,61	59,95	59,92
26-03-2024	908.478	-0,61%	58,57	58,1025	58,84	58,25
25-03-2024	626.558	-0,61%	59,28	58,36	59,24	58,61
22-03-2024	776.420	0,14%	59,16	58,83	59,345	58,97
21-03-2024	1.483.489	0,62%	58,83	58,40	59,255	58,89
20-03-2024	976.644	0,21%	58,41	58,10	58,975	58,53
19-03-2024	725.715	0,19%	58,60	58,08	58,92	58,41
18-03-2024	1.005.891	0,83%	57,97	57,75	58,505	58,30
15-03-2024	1.057.881	-0,81%	57,96	57,78	58,60	57,82
14-03-2024	1.599.141	-0,87%	58,48	57,745	58,665	58,29
13-03-2024	1.149.251	-1,04%	59,77	58,70	59,98	58,80
12-03-2024	821.179	-1,74%	60,37	59,18	60,335	59,42
11-03-2024	541.929	0,35%	60,37	59,815	60,78	60,47
08-03-2024	774.502	0,30%	60,32	59,74	60,48	60,26
07-03-2024	844.760	-0,37%	59,75	59,885	60,85	60,08
06-03-2024	1.244.790	1,69%	59,75	59,75	60,53	60,30
05-03-2024	1.402.114	0,56%	59,23	59,01	60,235	59,30
04-03-2024	1.150.706	1,43%	57,43	57,69	59,01	58,97
01-03-2024	2.090.686	1,34%	57,43	56,75	58,205	58,14
29-02-2024	1.341.459	0,61%	57,28	57,10	57,79	57,37
28-02-2024	1.326.444	-0,54%	56,95	56,96	57,71	57,02
27-02-2024	818.250	1,29%	56,95	56,54	57,38	57,33
26-02-2024	665.716	-1,91%	57,30	56,31	57,43	56,60
23-02-2024	739.285	0,98%	57,42	57,085	57,96	57,70
22-02-2024	618.513	-1,02%	57,14	56,69	57,335	57,14
21-02-2024	849.969	1,23%	57,31	56,945	57,815	57,73
20-02-2024	1.038.353	-0,42%	56,73	56,92	57,995	57,03
19-02-2024	604.684	0,09%	56,73	56,73	57,4965	57,27
16-02-2024	604.684	0,09%	56,73	56,73	57,4965	57,27
15-02-2024	615.537	1,42%	56,73	56,695	57,50	57,22
14-02-2024	686.478	0,50%	56,21	55,82	56,575	56,42
13-02-2024	856.497	-1,42%	56,84	55,10	56,92	56,14
12-02-2024	550.230	1,55%	56,15	56,01	56,96	56,95
09-02-2024	623.069	0,58%	56,15	55,61	56,11	56,08
08-02-2024	889.789	-0,25%	56,15	55,71	56,32	56,27
07-02-2024	897.068	-0,11%	56,60	56,23	56,77	56,41
06-02-2024	1.000.874	-0,19%	56,36	56,29	56,78	56,47
05-02-2024	994.559	-2,06%	56,99	56,48	57,14	56,58
02-02-2024	1.533.853	-1,82%	57,27	57,335	58,71	57,77
01-02-2024	2.048.016	2,94%	57,27	56,72	58,945	58,84
31-01-2024	1.131.951	-0,21%	57,86	56,96	58,09	57,16
30-01-2024	645.606	0,26%	56,15	56,60	57,605	57,28
29-01-2024	599.389	1,31%	56,15	56,03	57,235	57,13
26-01-2024	800.242	-0,12%	56,15	56,22	56,769	56,39
25-01-2024	992.861	1,53%	56,15	55,71	56,52	56,46
24-01-2024	942.188	-2,11%	57,14	55,54	57,25	55,61
23-01-2024	1.039.926	0,39%	56,48	56,39	56,94	56,81
22-01-2024	1.095.365	0,27%	56,48	56,25	57,01	56,59
19-01-2024	718.617	0,18%	56,42	55,96	56,5575	56,44
18-01-2024	1.010.612	-1,47%	56,76	56,14	56,79	56,34
17-01-2024	828.668	-1,53%	57,67	56,855	58,48	57,18
16-01-2024	1.018.785	-0,05%	58,14	57,81	58,63	58,07
15-01-2024	1.108.082	0,73%	58,19	57,88	58,375	58,10
12-01-2024	1.108.082	0,73%	58,19	57,88	58,375	58,10
11-01-2024	1.230.478	-3,06%	59,25	57,40	59,2018	57,68
10-01-2024	648.913	0,22%	59,25	59,1997	59,825	59,50
09-01-2024	448.590	-0,34%	59,31	58,95	59,529	59,37
08-01-2024	900.376	0,39%	59,08	58,91	59,60	59,57
05-01-2024	469.588	-0,07%	59,04	59,015	59,80	59,34
04-01-2024	832.036	0,15%	59,30	59,135	59,90	59,38
03-01-2024	717.306	0,14%	59,42	58,89	59,485	59,29
02-01-2024	958.767	1,96%	57,74	57,84	59,29	59,21
29-12-2023	485.470	0,12%	57,74	57,75	58,28	58,07
28-12-2023	636.016	0,94%	57,27	57,07	58,01	58,00