CMS Energy Corporation (CMS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023 1.092.296 -0,09% 57,14 57,04 57,61 57,20
14/09/2023 810.624 0,83% 57,14 56,93 57,43 57,25
13/09/2023 472.320 1,36% 55,85 55,95 57,02 56,79
12/09/2023 453.317 -0,21% 56,17 55,845 56,271 56,02
11/09/2023 575.702 0,30% 55,89 55,84 56,4427 56,14
08/09/2023 729.814 0,43% 55,82 55,595 56,27 55,98
07/09/2023 1.101.309 1,46% 55,40 55,315 56,1455 55,73
06/09/2023 742.228 0,15% 54,86 54,51 55,08 54,92
05/09/2023 1.010.161 -0,98% 55,28 54,305 55,48 54,845
04/09/2023 1.151.992 -1,43% 56,97 54,83 56,445 55,389
01/09/2023 1.151.992 -1,43% 56,97 54,83 56,445 55,389
31/08/2023 547.081 -0,97% 56,97 56,00 57,11 56,18
30/08/2023 406.008 -0,28% 56,76 56,39 57,15 56,75
29/08/2023 522.734 0,20% 56,76 56,62 57,24 56,925
28/08/2023 561.467 -0,51% 57,12 56,62 57,54 56,82
25/08/2023 571.274 0,65% 56,98 56,76 57,64 57,11
24/08/2023 400.270 -0,25% 56,81 56,62 57,71 56,74
23/08/2023 515.009 0,42% 56,91 56,40 57,00 56,88
22/08/2023 453.868 0,50% 56,36 56,105 56,83 56,64
21/08/2023 347.217 -1,00% 56,51 55,97 56,929 56,36
18/08/2023 406.541 0,92% 56,51 56,395 57,105 56,93
17/08/2023 564.422 -0,30% 56,51 56,41 57,17 56,41
16/08/2023 881.045 1,20% 56,13 56,03 56,76 56,58
15/08/2023 714.742 -1,90% 56,695 55,895 56,71 55,91
14/08/2023 489.827 -1,33% 57,55 56,715 57,74 56,99
11/08/2023 411.157 0,64% 57,52 57,245 57,84 57,775
10/08/2023 421.264 -0,37% 57,75 57,16 58,21 57,39
09/08/2023 549.211 -0,48% 57,69 57,41 58,25 57,61
08/08/2023 548.305 0,61% 57,32 57,13 57,99 57,89
07/08/2023 544.480 -0,35% 58,55 57,53 58,14 57,53
04/08/2023 550.788 -1,05% 58,55 57,46 59,15 57,74
03/08/2023 731.097 -2,46% 59,63 58,11 59,75 58,32
02/08/2023 780.381 -0,25% 60,35 60,10 60,66 60,28
01/08/2023 681.233 -1,05% 61,36 60,34 61,325 60,43
31/07/2023 533.217 0,11% 62,17 60,75 61,64 61,087
28/07/2023 1.027.092 -0,94% 62,17 60,695 62,23 61,02
27/07/2023 1.460.653 -2,85% 63,45 61,55 63,37 61,61
26/07/2023 972.782 0,63% 62,98 62,96 63,76 63,46
25/07/2023 579.792 0,64% 62,91 62,54 63,25 63,07
24/07/2023 738.507 -0,33% 62,91 62,64 63,41 62,68
21/07/2023 648.107 1,88% 61,83 61,80 63,02 62,88
20/07/2023 541.232 1,99% 60,66 60,22 61,79 61,715
19/07/2023 582.225 1,90% 59,84 59,54 60,70 60,48
18/07/2023 1.041.659 -1,07% 59,84 58,87 60,47 59,36
17/07/2023 465.901 -1,57% 60,95 59,97 60,95 59,995
14/07/2023 480.625 0,21% 60,46 60,44 61,06 60,96
13/07/2023 508.413 0,01% 60,66 60,44 60,865 60,825
12/07/2023 723.875 1,88% 60,04 59,8269 60,99 60,83
11/07/2023 567.862 1,46% 58,96 58,63 59,71 59,71
10/07/2023 693.358 -0,77% 59,08 58,12 59,26 58,845
07/07/2023 631.417 -1,22% 59,62 59,26 59,89 59,30
06/07/2023 680.496 -0,33% 59,62 59,22 60,205 60,02
05/07/2023 627.949 0,72% 59,62 59,35 60,775 60,23
04/07/2023 521.839 2,13% 58,68 58,42 59,84 60,00
03/07/2023 521.839 2,13% 58,68 58,42 59,84 60,00
30/06/2023 641.649 0,58% 58,615 58,36 59,04 58,75
29/06/2023 501.285 -0,09% 57,90 57,76 58,815 58,41
28/06/2023 488.094 -2,00% 59,58 58,32 59,66 58,45
27/06/2023 601.950 0,08% 59,67 59,54 60,14 59,64
26/06/2023 561.147 1,71% 58,61 58,68 59,67 59,59
23/06/2023 736.473 -1,71% 59,77 58,49 59,98 58,59
22/06/2023 455.457 -1,21% 59,77 59,445 60,68 59,62
21/06/2023 646.575 0,37% 60,51 59,18 60,49 60,35
20/06/2023 644.449 -1,02% 61,28 60,055 60,92 60,12
19/06/2023 584.713 -0,48% 61,28 60,63 61,59 60,73
16/06/2023 584.713 -0,48% 61,28 60,63 61,59 60,73
15/06/2023 789.488 0,99% 60,70 60,49 61,22 61,015
14/06/2023 845.644 0,75% 60,20 60,14 61,09 60,42
13/06/2023 857.684 -0,19% 60,86 59,57 60,07 59,979
12/06/2023 745.650 -0,99% 59,98 59,98 60,98 60,09
09/06/2023 617.417 -0,49% 59,98 60,445 61,15 60,68
08/06/2023 1.188.868 0,93% 59,98 60,0322 61,20 60,97
07/06/2023 758.525 1,89% 59,25 58,995 60,5975 60,41
06/06/2023 878.585 0,49% 59,99 59,055 60,16 59,28
05/06/2023 849.947 1,08% 58,43 58,3401 59,28 58,99
02/06/2023 1.208.491 1,60% 58,08 56,84 58,74 58,36
01/06/2023 1.051.376 -0,91% 58,08 56,98 58,07 57,45
31/05/2023 672.320 -0,33% 57,22 56,835 57,62 56,91
30/05/2023 672.320 -0,33% 57,22 56,835 57,62 56,91
29/05/2023 744.526 -0,12% 58,57 56,215 57,11 57,09
26/05/2023 744.526 -0,12% 58,57 56,215 57,11 57,09
25/05/2023 1.238.489 -1,55% 58,57 57,03 58,04 57,16
24/05/2023 918.341 -0,97% 58,57 58,02 58,785 58,06
23/05/2023 685.380 -0,48% 58,67 58,53 59,52 58,62
22/05/2023 688.060 0,46% 58,84 58,61 59,34 58,90
19/05/2023 848.256 -0,15% 59,14 58,58 59,305 58,65
18/05/2023 636.347 -0,14% 58,48 58,25 58,935 58,745
17/05/2023 686.383 -0,88% 59,32 58,42 59,395 58,84
16/05/2023 682.574 -2,26% 60,93 59,325 60,965 59,37
15/05/2023 928.825 -1,58% 62,00 60,4944 62,02 60,745
12/05/2023 619.391 0,28% 61,73 61,28 62,38 61,72
11/05/2023 926.704 -0,50% 61,72 61,05 62,13 61,551
10/05/2023 707.688 1,10% 61,59 61,10 62,11 61,86
09/05/2023 1.085.943 0,01% 60,95 60,74 61,32 61,195
08/05/2023 1.200.464 -1,29% 61,71 61,045 61,90 61,18
05/05/2023 832.308 1,09% 61,05 60,64 62,03 61,96
04/05/2023 961.381 0,97% 61,05 60,335 61,50 61,29
03/05/2023 2.036.028 -0,47% 61,68 61,05 62,29 61,20
02/05/2023 4.121.256 -0,23% 61,64 60,78 61,705 61,50
01/05/2023 2.644.950 -1,03% 62,03 61,48 62,85 61,62
Ajuda

Pesquisa de títulos

Fale Connosco