CMS Energy Corporation (CMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	864.527	-0,37%	62,50	61,88	62,88	62,27
27/04/2023	1.109.882	1,25%	62,25	61,85	62,99	62,49
26/04/2023	781.763	-1,41%	62,07	61,46	62,58	61,75
25/04/2023	783.449	0,58%	62,39	62,30	63,03	62,62
24/04/2023	488.806	1,02%	61,65	61,39	62,35	62,26
21/04/2023	302.811	0,47%	61,90	61,125	62,005	61,65
20/04/2023	453.666	-0,37%	61,43	61,06	61,83	61,38
19/04/2023	555.181	1,77%	60,62	60,74	61,77	61,59
18/04/2023	1.257.675	-1,30%	61,22	60,36	61,355	60,54
17/04/2023	696.709	0,91%	61,07	60,58	61,39	61,34
14/04/2023	437.469	-1,51%	61,38	60,55	61,50	60,80
13/04/2023	674.878	0,49%	61,16	60,22	61,85	61,74
12/04/2023	572.097	-0,45%	61,86	61,35	62,04	61,45
11/04/2023	734.376	-0,34%	61,96	61,65	62,17	61,74
10/04/2023	517.007	-0,55%	61,98	61,08	61,98	61,965
06/04/2023	636.921	0,34%	60,87	61,68	62,89	62,33
05/04/2023	2.116.085	2,15%	60,87	60,63	62,51	62,14
04/04/2023	793.511	-0,38%	61,18	60,71	61,39	60,81
03/04/2023	636.764	-0,60%	61,06	60,555	61,73	61,01
31/03/2023	422.817	0,28%	61,36	60,87	61,55	61,36
30/03/2023	759.976	0,05%	61,07	60,63	61,565	61,20
29/03/2023	603.195	1,19%	60,60	60,63	61,17	61,15
28/03/2023	261.241	0,63%	60,07	59,86	61,03	60,42
27/03/2023	362.025	-0,66%	60,58	59,83	61,15	60,03
24/03/2023	558.182	4,31%	58,01	58,11	60,46	60,46
23/03/2023	478.495	-1,35%	58,50	57,85	59,16	57,92
22/03/2023	699.633	-2,07%	59,65	58,70	59,94	58,71
21/03/2023	854.684	-3,10%	62,24	58,98	61,89	59,97
20/03/2023	640.307	0,87%	61,42	61,33	62,16	61,872
17/03/2023	553.428	-0,94%	61,78	60,94	61,99	61,34
16/03/2023	868.819	0,41%	61,50	61,39	62,90	61,91
15/03/2023	755.218	2,58%	60,10	59,72	61,97	61,67
14/03/2023	591.333	0,97%	59,60	59,57	60,6416	60,12
13/03/2023	1.011.929	2,50%	58,17	58,04	61,14	59,53
10/03/2023	618.763	-1,78%	59,44	57,60	59,35	58,075
09/03/2023	710.456	-1,05%	59,59	58,96	60,485	59,13
08/03/2023	562.276	1,41%	59,29	58,995	59,87	59,76
07/03/2023	460.243	-1,57%	60,02	58,62	60,26	58,94
06/03/2023	435.296	0,05%	59,88	59,58	60,39	59,87
03/03/2023	503.019	1,61%	59,31	58,40	59,87	59,84
02/03/2023	702.515	1,90%	57,81	57,68	59,01	58,88
01/03/2023	854.078	-2,02%	58,61	57,00	58,47	57,78
28/02/2023	505.900	-1,26%	59,36	58,76	60,15	58,95
27/02/2023	407.046	-1,19%	60,45	59,63	61,2199	59,70
24/02/2023	385.172	0,25%	59,80	59,46	60,69	60,39
23/02/2023	765.063	-0,94%	61,02	60,20	61,13	60,24
22/02/2023	411.338	-0,52%	61,20	60,69	61,63	60,84
21/02/2023	384.245	-1,31%	61,46	61,06	61,78	61,16
20/02/2023	461.254	1,66%	61,11	60,73	62,295	61,98
17/02/2023	461.254	1,66%	61,11	60,73	62,295	61,98
16/02/2023	335.259	-0,37%	60,29	59,99	61,315	60,955
15/02/2023	603.464	-0,02%	60,61	60,28	61,25	61,15
14/02/2023	468.525	-0,74%	61,52	60,885	61,67	61,1667
13/02/2023	391.149	0,31%	61,525	61,32	61,89	61,60
10/02/2023	488.870	2,33%	60,29	60,00	61,50	61,41
09/02/2023	617.641	-0,61%	61,00	60,40	61,49	60,52
08/02/2023	897.969	-2,48%	61,97	60,60	61,77	60,91
07/02/2023	1.091.092	-1,56%	62,99	61,715	62,96	62,46
06/02/2023	1.179.459	1,13%	62,66	62,355	63,47	63,46
03/02/2023	1.007.327	-1,52%	63,48	61,52	63,525	62,75
02/02/2023	2.064.745	0,02%	63,52	62,37	64,67	63,73
01/02/2023	1.031.137	0,84%	62,79	62,71	63,93	63,72
31/01/2023	797.695	0,86%	62,94	62,025	63,21	63,21
30/01/2023	985.612	0,28%	62,34	62,28	63,18	62,665
27/01/2023	668.392	0,06%	62,34	62,09	63,06	62,475
26/01/2023	681.698	0,48%	62,15	61,795	62,45	62,45
25/01/2023	979.656	0,57%	61,23	61,055	62,32	62,14
24/01/2023	502.365	0,13%	61,81	60,95	62,42	61,79
23/01/2023	556.539	-0,50%	61,72	61,51	62,49	61,70
20/01/2023	535.589	1,49%	61,19	60,3523	62,05	62,01
19/01/2023	969.371	-0,36%	61,06	60,44	61,19	61,09
18/01/2023	873.986	-3,42%	63,65	61,16	63,67	61,31
17/01/2023	670.093	-0,72%	63,81	63,04	64,08	63,46
16/01/2023	483.094	-0,65%	63,97	63,50	64,30	63,92
13/01/2023	483.094	-0,65%	63,97	63,50	64,30	63,92
12/01/2023	513.204	-1,60%	65,48	64,30	65,50	64,345
11/01/2023	609.581	0,79%	65,16	64,83	65,46	65,40
10/01/2023	460.298	-0,14%	64,68	64,37	65,10	64,90
09/01/2023	619.637	0,85%	64,425	64,245	65,72	64,99
06/01/2023	527.465	1,83%	63,88	63,76	64,725	64,44
05/01/2023	569.146	-2,12%	64,26	63,09	64,42	63,26
04/01/2023	588.588	1,40%	64,12	64,06	65,15	64,62
03/01/2023	659.334	0,64%	63,56	62,44	63,90	63,735
02/01/2023	334.153	-1,32%	64,19	62,835	64,21	63,33
30/12/2022	334.153	-1,32%	64,19	62,835	64,21	63,33
29/12/2022	301.499	0,86%	63,92	63,58	64,57	64,18
28/12/2022	334.123	-1,06%	64,18	63,50	64,64	63,627
27/12/2022	502.230	1,09%	63,755	63,605	64,44	64,31
23/12/2022	242.969	1,15%	62,50	62,33	63,63	63,29
22/12/2022	532.225	-0,14%	62,565	61,30	62,74	62,57
21/12/2022	460.018	1,44%	61,915	61,88	62,67	62,67
20/12/2022	484.692	0,29%	61,77	61,09	62,08	61,76
19/12/2022	669.543	-0,52%	61,73	61,25	62,57	61,59
16/12/2022	676.502	-2,07%	62,46	61,23	62,52	61,85
15/12/2022	826.533	-0,89%	63,515	62,66	63,60	63,19
14/12/2022	710.998	-0,66%	64,325	63,31	64,965	63,74
13/12/2022	772.232	0,41%	64,76	63,42	65,38	64,16