CMS Energy Corporation (CMS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022 838.246 2,68% 62,43 62,333 63,925 63,885
09/12/2022 930.857 0,36% 61,70 61,66 62,53 62,22
08/12/2022 910.794 1,47% 61,13 60,8389 62,33 62,03
Ajuda

Pesquisa de títulos

Fale Connosco