CMS Energy Corporation (CMS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
880.970 |
-0,31%
|
70,32
|
69,75
|
70,97
|
70,33
|
| 14/07/2025 |
731.304 |
0,28%
|
70,35
|
70,165
|
70,97
|
70,55
|
| 11/07/2025 |
804.210 |
-0,27%
|
69,25
|
69,175
|
70,68
|
70,35
|
| 10/07/2025 |
945.672 |
1,12%
|
69,31
|
68,86
|
70,68
|
70,54
|
| 09/07/2025 |
1.113.654 |
0,56%
|
69,09
|
68,63
|
69,89
|
69,76
|
| 08/07/2025 |
951.630 |
-0,37%
|
69,63
|
68,63
|
70,22
|
69,37
|
| 07/07/2025 |
1.301.707 |
-1,19%
|
69,90
|
69,28
|
70,18
|
69,63
|
| 04/07/2025 |
669.950 |
1,12%
|
69,54
|
69,56
|
70,615
|
70,47
|
| 03/07/2025 |
669.925 |
0,45%
|
69,955
|
68,95
|
70,595
|
70,43
|
| 02/07/2025 |
1.068.124 |
-0,63%
|
69,41
|
68,81
|
70,40
|
69,69
|
| 01/07/2025 |
1.113.357 |
1,23%
|
69,28
|
68,46
|
70,30
|
70,13
|
| 30/06/2025 |
1.238.670 |
0,39%
|
68,82
|
68,46
|
69,35
|
69,28
|
| 27/06/2025 |
880.557 |
-0,17%
|
69,16
|
68,555
|
69,615
|
69,01
|
| 26/06/2025 |
846.972 |
0,86%
|
69,21
|
68,41
|
69,30
|
69,16
|
| 25/06/2025 |
1.000.665 |
-1,64%
|
69,71
|
68,41
|
70,37
|
68,57
|
| 24/06/2025 |
1.356.178 |
-0,23%
|
69,31
|
69,31
|
70,37
|
69,71
|
| 23/06/2025 |
1.042.129 |
1,19%
|
69,05
|
69,05
|
69,98
|
69,87
|
| 20/06/2025 |
1.253.439 |
0,39%
|
68,79
|
68,79
|
69,73
|
69,05
|
| 19/06/2025 |
1.146.694 |
-0,48%
|
69,29
|
68,715
|
69,40
|
68,79
|
| 18/06/2025 |
1.019.323 |
-0,48%
|
69,31
|
68,715
|
69,685
|
68,80
|
| 17/06/2025 |
1.017.485 |
-0,60%
|
70,43
|
68,74
|
71,0293
|
69,12
|
| 16/06/2025 |
683.841 |
-1,40%
|
70,53
|
69,24
|
71,0293
|
69,54
|
| 13/06/2025 |
757.662 |
-0,40%
|
70,17
|
70,00
|
71,00
|
70,53
|
| 12/06/2025 |
587.161 |
1,16%
|
69,95
|
69,755
|
70,87
|
70,81
|
| 11/06/2025 |
716.586 |
-0,21%
|
69,80
|
69,53
|
71,00
|
70,00
|
| 10/06/2025 |
656.293 |
0,70%
|
69,70
|
69,06
|
70,27
|
70,15
|
| 09/06/2025 |
997.753 |
-0,49%
|
70,10
|
69,06
|
70,10
|
69,66
|
| 06/06/2025 |
1.690.256 |
0,95%
|
69,93
|
68,95
|
70,11
|
70,00
|
| 05/06/2025 |
953.914 |
-0,55%
|
70,81
|
68,95
|
70,95
|
69,34
|
| 04/06/2025 |
1.857.244 |
-1,69%
|
70,92
|
69,51
|
71,045
|
69,72
|
| 03/06/2025 |
1.459.089 |
1,00%
|
69,80
|
69,42
|
71,045
|
70,92
|
| 02/06/2025 |
778.194 |
-0,01%
|
70,23
|
69,39
|
70,25
|
70,22
|
| 30/05/2025 |
891.486 |
1,06%
|
68,83
|
68,37
|
70,36
|
70,23
|
| 29/05/2025 |
779.790 |
1,15%
|
69,45
|
68,22
|
69,825
|
69,55
|
| 28/05/2025 |
861.764 |
-1,50%
|
69,74
|
68,57
|
70,205
|
68,76
|
| 27/05/2025 |
966.918 |
0,23%
|
70,30
|
69,51
|
70,30
|
69,81
|
| 23/05/2025 |
865.496 |
0,42%
|
70,50
|
68,70
|
70,59
|
69,65
|
| 22/05/2025 |
1.013.255 |
-1,98%
|
72,03
|
69,00
|
72,04
|
69,36
|
| 21/05/2025 |
709.554 |
-1,70%
|
72,05
|
70,64
|
72,39
|
70,76
|
| 20/05/2025 |
561.727 |
0,01%
|
71,34
|
70,99
|
72,39
|
71,98
|
| 19/05/2025 |
817.418 |
0,70%
|
71,20
|
70,99
|
72,03
|
71,97
|
| 16/05/2025 |
1.089.542 |
0,80%
|
69,41
|
69,11
|
71,575
|
71,47
|
| 15/05/2025 |
1.532.757 |
3,07%
|
69,04
|
67,7075
|
71,09
|
70,90
|
| 14/05/2025 |
1.229.494 |
-0,65%
|
70,165
|
67,7075
|
70,35
|
68,79
|
| 13/05/2025 |
1.613.879 |
-1,20%
|
70,08
|
68,90
|
71,455
|
69,24
|
| 12/05/2025 |
1.168.594 |
-3,04%
|
72,28
|
69,81
|
72,28
|
70,08
|
| 09/05/2025 |
1.248.671 |
0,31%
|
73,72
|
71,27
|
73,95
|
72,28
|
| 08/05/2025 |
895.954 |
-1,83%
|
73,42
|
72,0575
|
74,405
|
72,0575
|
| 07/05/2025 |
1.393.266 |
0,79%
|
73,21
|
72,70
|
74,405
|
73,95
|
| 06/05/2025 |
1.421.029 |
0,45%
|
72,90
|
72,25
|
74,17
|
73,37
|
| 05/05/2025 |
1.015.059 |
0,18%
|
73,22
|
72,25
|
73,29
|
73,04
|
| 02/05/2025 |
831.305 |
-0,08%
|
73,66
|
72,31
|
73,9888
|
72,91
|
| 01/05/2025 |
1.243.046 |
-0,92%
|
74,08
|
72,4175
|
74,20
|
72,97
|
| 30/04/2025 |
1.865.816 |
0,00%
|
72,25
|
72,12
|
74,20
|
73,65
|
| 29/04/2025 |
2.548.858 |
1,55%
|
72,30
|
71,82
|
73,79
|
73,63
|
| 28/04/2025 |
1.267.622 |
0,46%
|
72,18
|
71,835
|
72,60
|
72,51
|
| 25/04/2025 |
1.401.660 |
-2,64%
|
73,64
|
72,07
|
75,50
|
72,18
|
| 24/04/2025 |
3.385.219 |
0,87%
|
73,28
|
72,46
|
75,50
|
74,14
|
| 23/04/2025 |
2.253.058 |
-0,27%
|
72,66
|
72,46
|
76,70
|
73,50
|
| 22/04/2025 |
2.579.516 |
2,22%
|
72,88
|
71,47
|
73,82
|
73,70
|
| 21/04/2025 |
2.253.558 |
-1,11%
|
72,97
|
71,47
|
73,08
|
72,10
|
| 17/04/2025 |
1.131.458 |
1,03%
|
73,11
|
71,86
|
73,96
|
72,91
|
| 16/04/2025 |
900.993 |
-0,74%
|
73,70
|
71,86
|
76,41
|
72,17
|
| 15/04/2025 |
1.354.075 |
-1,12%
|
73,70
|
72,69
|
73,77
|
72,71
|
| 14/04/2025 |
1.149.611 |
2,38%
|
71,52
|
71,605
|
73,75
|
73,53
|
| 11/04/2025 |
1.762.074 |
0,38%
|
71,52
|
69,70
|
72,29
|
71,82
|
| 10/04/2025 |
1.408.807 |
0,59%
|
70,88
|
70,04
|
72,20
|
71,55
|
| 09/04/2025 |
2.072.180 |
1,33%
|
69,795
|
68,15
|
71,935
|
71,13
|
| 08/04/2025 |
1.179.492 |
-1,14%
|
71,69
|
69,46
|
72,255
|
70,19
|
| 07/04/2025 |
1.799.016 |
-2,41%
|
71,69
|
70,54
|
72,905
|
70,94
|
| 04/04/2025 |
2.213.398 |
-3,74%
|
75,39
|
72,385
|
76,24
|
72,69
|
| 03/04/2025 |
2.188.048 |
1,12%
|
75,39
|
74,70
|
76,448
|
75,51
|
| 02/04/2025 |
901.053 |
-0,64%
|
75,39
|
74,48
|
75,4472
|
74,66
|
| 01/04/2025 |
1.161.938 |
0,04%
|
74,83
|
74,31
|
75,285
|
75,14
|
| 31/03/2025 |
1.315.602 |
1,25%
|
74,55
|
74,345
|
75,52
|
75,11
|
| 28/03/2025 |
1.371.224 |
1,41%
|
73,42
|
73,02
|
74,725
|
74,18
|
| 27/03/2025 |
667.658 |
-0,23%
|
73,42
|
73,03
|
73,75
|
73,15
|
| 26/03/2025 |
782.248 |
1,76%
|
72,33
|
72,05
|
73,52
|
73,31
|
| 25/03/2025 |
1.277.357 |
-1,50%
|
73,315
|
71,495
|
73,31
|
72,04
|
| 24/03/2025 |
1.530.751 |
-0,49%
|
73,28
|
73,09
|
74,115
|
73,14
|
| 21/03/2025 |
1.670.790 |
-0,26%
|
73,37
|
73,02
|
74,31
|
73,50
|
| 20/03/2025 |
835.990 |
-0,01%
|
73,73
|
73,195
|
73,90
|
73,69
|
| 19/03/2025 |
965.977 |
0,31%
|
73,22
|
73,05
|
73,985
|
73,71
|
| 18/03/2025 |
857.129 |
0,27%
|
72,965
|
72,70
|
73,63
|
73,50
|
| 17/03/2025 |
850.604 |
0,67%
|
73,09
|
72,71
|
73,84
|
73,26
|
| 14/03/2025 |
785.179 |
1,24%
|
71,35
|
71,51
|
72,89
|
72,77
|
| 13/03/2025 |
852.799 |
0,98%
|
71,35
|
71,06
|
72,03
|
71,88
|
| 12/03/2025 |
1.157.989 |
-1,25%
|
71,765
|
70,94
|
71,98
|
71,18
|
| 11/03/2025 |
1.418.007 |
-2,61%
|
74,26
|
72,07
|
74,01
|
72,08
|
| 10/03/2025 |
1.363.612 |
1,29%
|
71,68
|
73,04
|
74,88
|
74,01
|
| 07/03/2025 |
1.385.119 |
2,01%
|
71,68
|
71,50
|
73,46
|
73,08
|
| 06/03/2025 |
1.196.300 |
-1,02%
|
72,28
|
71,28
|
72,49
|
71,64
|
| 05/03/2025 |
902.957 |
-0,67%
|
72,32
|
71,95
|
73,00
|
72,38
|
| 04/03/2025 |
1.193.096 |
-1,61%
|
74,485
|
72,83
|
75,06
|
72,87
|
| 03/03/2025 |
916.618 |
1,41%
|
72,82
|
72,68
|
74,17
|
74,06
|
| 28/02/2025 |
1.043.895 |
0,98%
|
72,63
|
72,06
|
73,27
|
73,05
|
| 27/02/2025 |
1.205.023 |
-1,18%
|
72,63
|
72,26
|
73,35
|
72,34
|
| 26/02/2025 |
1.533.098 |
0,16%
|
72,205
|
72,57
|
73,36
|
73,20
|
| 25/02/2025 |
1.357.233 |
1,33%
|
72,205
|
72,01
|
73,36
|
73,08
|
| 24/02/2025 |
765.788 |
0,88%
|
70,45
|
71,96
|
72,29
|
72,12
|
