CMS Energy Corporation (CMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.882.205	0,02%	56,84	56,53	57,63	56,82
19/09/2023	1.668.287	-0,35%	57,19	56,74	57,29	56,81
18/09/2023	1.073.422	-0,37%	57,27	56,805	57,445	57,00
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