BiG | O banco que entende os seus valores.

CMS Energy Corporation (CMS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	1.680.010	2,64%	74,62	74,62	76,85	76,74
29/04/2026	1.764.980	-1,57%	75,92	74,495	75,92	74,73
28/04/2026	2.644.622	-0,17%	77,25	75,40	77,25	75,92
27/04/2026	123.766	0,38%	77,34	76,05	77,34	76,05
24/04/2026	1.323.368	-0,46%	76,62	75,86	76,75	76,27
23/04/2026	1.712.901	2,19%	74,98	74,98	76,68	76,62
22/04/2026	1.076.771	-0,79%	76,77	74,631	76,77	74,98
21/04/2026	1.176.084	-1,90%	77,04	75,38	77,475	75,58
20/04/2026	780.469	-0,91%	77,75	76,91	78,295	77,04
17/04/2026	1.144.233	-0,46%	78,11	76,58	78,11	77,75
16/04/2026	1.578.022	0,81%	77,60	77,04	78,14	78,11
15/04/2026	1.376.698	-1,70%	78,82	77,46	78,82	77,48
14/04/2026	1.480.070	0,47%	78,45	77,47	78,88	78,82
13/04/2026	1.055.212	-1,17%	75,686	75,686	80,49	78,45
10/04/2026	765.844	-0,70%	80,1001	79,165	80,20	79,38
09/04/2026	1.529.301	1,45%	79,00	78,60	80,355	79,94
08/04/2026	1.044.310	0,29%	80,16	77,55	80,16	78,82
07/04/2026	768.623	0,33%	78,33	78,02	79,205	78,59
06/04/2026	829.019	-0,32%	78,61	77,97	78,91	78,33
02/04/2026	791.648	0,85%	77,92	77,82	78,87	78,58
01/04/2026	1.228.664	0,44%	77,58	77,03	78,145	77,92
31/03/2026	1.558.669	0,49%	77,21	76,395	77,66	77,58
30/03/2026	984.003	1,34%	75,51	75,51	77,72	77,21
27/03/2026	1.144.694	-0,20%	75,51	75,51	77,18	76,21
26/03/2026	886.981	1,19%	75,44	75,075	76,445	76,33
25/03/2026	1.024.378	0,13%	75,34	75,32	76,29	75,44
24/03/2026	1.043.021	0,97%	74,62	74,26	76,12	75,34
23/03/2026	1.001.435	0,30%	74,90	74,33	75,385	74,62
20/03/2026	1.198.985	-3,75%	77,45	74,19	77,68	74,42
19/03/2026	1.400.099	-0,04%	77,48	76,51	77,75	77,45
18/03/2026	794.255	-1,04%	77,7897	77,11	78,28	77,48
17/03/2026	870.093	0,03%	78,27	78,20	78,88	78,29
16/03/2026	713.423	0,57%	77,83	77,83	78,41	78,27
13/03/2026	702.946	1,37%	76,78	76,78	78,24	77,83
12/03/2026	870.944	1,24%	75,84	75,68	77,49	76,78
11/03/2026	707.032	-0,77%	76,46	75,66	76,72	75,84
10/03/2026	866.386	-1,05%	77,24	76,35	77,33	76,43
09/03/2026	1.173.066	0,09%	77,16	76,25	77,46	77,24
06/03/2026	1.416.690	-0,06%	76,1543	75,94	77,435	77,16
05/03/2026	1.143.349	-1,19%	78,12	76,72	78,12	77,20
04/03/2026	1.434.179	0,41%	76,6074	76,6074	78,45	78,12
03/03/2026	1.469.714	-0,36%	78,08	76,08	78,25	77,80
02/03/2026	1.203.376	0,01%	79,06	77,77	79,06	78,08
27/02/2026	1.661.640	1,32%	77,7743	77,10	78,31	78,07
26/02/2026	1.130.126	0,60%	76,59	76,59	77,37	77,05
25/02/2026	1.358.740	-0,25%	76,78	75,695	76,82	76,59
24/02/2026	2.089.549	0,63%	76,30	75,61	76,78	76,78
23/02/2026	2.129.415	0,45%	75,86	75,86	76,8275	76,30
20/02/2026	1.956.166	0,01%	76,5981	75,22	76,5981	75,86
19/02/2026	1.834.997	0,99%	74,97	74,97	76,49	75,85
18/02/2026	1.671.985	-1,22%	76,30	74,99	76,30	75,11
17/02/2026	1.232.474	-0,17%	76,85	75,93	77,275	76,04
13/02/2026	1.569.031	2,69%	74,73	74,57	76,775	76,17
12/02/2026	2.643.311	0,28%	74,82	74,52	75,62	74,73
11/02/2026	1.462.763	1,04%	73,75	73,35	74,57	74,52
10/02/2026	1.195.080	1,28%	72,82	72,56	74,25	73,75
09/02/2026	1.181.384	-0,08%	72,84	71,695	73,07	72,82
06/02/2026	1.962.207	-0,03%	72,36	72,13	73,875	72,88
05/02/2026	2.900.560	1,76%	71,60	71,52	74,10	72,86
04/02/2026	1.982.247	-0,28%	71,80	71,385	72,75	71,60
03/02/2026	1.312.136	1,77%	70,55	70,55	71,98	71,80
02/02/2026	1.564.004	-1,32%	71,12	70,1542	71,98	70,55
30/01/2026	1.847.135	0,83%	70,90	70,28	71,505	71,49
29/01/2026	4.452.861	-1,25%	72,25	70,31	72,70	70,90
28/01/2026	1.236.327	-0,33%	72,03	71,61	72,49	71,80
27/01/2026	1.069.989	0,71%	71,40	71,27	72,115	72,04
26/01/2026	883.579	1,16%	70,70	70,70	71,78	71,53
23/01/2026	2.042.877	-0,38%	70,97	70,03	71,05	70,70
22/01/2026	1.170.631	-1,00%	71,69	70,825	71,94	70,97
21/01/2026	1.245.245	0,48%	70,22	70,22	72,12	71,69
20/01/2026	1.041.317	-0,46%	71,68	70,77	71,68	71,35
16/01/2026	1.406.384	0,56%	71,28	70,782	71,87	71,68
15/01/2026	1.204.918	0,51%	70,88	70,70	71,325	71,28
14/01/2026	1.809.737	0,51%	70,56	70,28	71,27	70,92
13/01/2026	1.409.216	1,02%	69,85	69,57	70,61	70,56
12/01/2026	1.601.419	-0,20%	69,01	69,01	70,58	69,85
09/01/2026	1.848.348	0,20%	70,0825	69,74	70,555	69,99
08/01/2026	1.380.863	0,42%	69,56	69,28	70,62	69,85
07/01/2026	862.096	-1,17%	70,47	69,35	70,99	69,56
06/01/2026	1.073.443	1,31%	69,47	69,35	70,47	70,38
05/01/2026	1.129.874	-1,35%	70,50	68,64	70,50	69,47
02/01/2026	1.242.704	0,70%	69,93	69,455	70,91	70,42
31/12/2025	347.899	-0,70%	70,78	69,90	70,84	69,93
30/12/2025	382.809	0,41%	70,39	69,93	70,70	69,93
29/12/2025	741.872	0,24%	69,77	69,77	70,58	70,13
26/12/2025	501.916	-0,21%	70,11	69,72	70,18	69,96
24/12/2025	331.959	0,13%	70,02	69,795	70,21	70,11
23/12/2025	1.199.401	0,36%	69,47	69,47	70,26	70,02
22/12/2025	976.713	0,87%	69,17	68,855	69,86	69,77
19/12/2025	1.308.509	-2,04%	70,61	69,15	70,69	69,17
18/12/2025	1.354.419	0,50%	70,26	70,255	70,77	70,61
17/12/2025	1.179.226	0,50%	69,91	69,855	70,39	70,26
16/12/2025	1.158.561	-1,20%	71,33	69,88	71,33	69,91
15/12/2025	817.112	1,32%	69,84	69,84	70,80	70,76
12/12/2025	962.485	0,14%	69,74	69,59	70,38	69,84
11/12/2025	1.340.693	-0,39%	70,01	69,33	70,65	69,74
10/12/2025	796.014	-0,60%	70,52	69,97	70,64	70,01
09/12/2025	749.924	-0,13%	70,52	70,285	71,29	70,43
08/12/2025	740.653	-0,80%	71,09	70,31	71,31	70,52
05/12/2025	957.531	-0,85%	71,70	71,07	71,8555	71,09