CMS Energy Corporation (CMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-12-2022	903.393	0,12%	61,06	60,69	61,64	61,11
06-12-2022	3.159.088	1,89%	60,10	59,83	61,08	61,06
05-12-2022	2.449.955	-0,95%	60,75	59,725	60,30	59,945
02-12-2022	2.667.333	-1,46%	60,75	60,20	61,33	60,515
01-12-2022	3.483.701	0,56%	61,63	61,315	62,48	61,41
30-11-2022	3.139.423	1,43%	60,24	59,70	61,21	61,06
29-11-2022	2.446.306	-0,95%	60,17	59,64	60,49	60,22
28-11-2022	2.515.351	-0,83%	61,04	60,30	61,27	60,75
25-11-2022	1.015.040	0,71%	61,24	61,03	61,43	61,26
24-11-2022	1.906.275	1,08%	60,12	60,12	60,89	60,869
23-11-2022	1.906.275	1,08%	60,12	60,12	60,89	60,869
22-11-2022	3.099.199	0,21%	60,38	59,70	60,66	60,235
21-11-2022	5.556.036	0,18%	59,54	59,33	60,63	60,11
18-11-2022	4.892.040	2,51%	59,54	59,25	60,4561	60,02
17-11-2022	5.322.387	-1,33%	58,81	58,02	59,04	58,64
16-11-2022	4.272.254	1,69%	58,47	58,59	59,76	59,425
15-11-2022	1.798.818	1,00%	58,47	57,64	58,84	58,41
14-11-2022	615.243	-0,98%	58,47	57,83	58,65	57,85
11-11-2022	555.289	-1,32%	57,75	57,75	59,17	58,42
10-11-2022	774.834	5,21%	57,75	56,86	59,305	59,15
09-11-2022	639.388	-1,12%	56,82	56,15	56,92	56,28
08-11-2022	932.909	0,53%	56,82	56,58	57,40	56,92
07-11-2022	730.015	-0,67%	56,85	55,55	57,189	56,65
04-11-2022	1.703.029	0,19%	57,29	56,33	57,715	57,01
03-11-2022	875.055	0,55%	57,29	55,44	57,33	56,89
02-11-2022	1.406.693	-0,45%	57,29	57,05	58,54	57,055
01-11-2022	838.917	0,46%	57,33	56,62	57,565	57,31
31-10-2022	1.463.095	-1,48%	56,84	56,87	57,91	57,065
28-10-2022	789.314	2,39%	56,84	56,35	58,08	57,955
27-10-2022	1.125.938	1,61%	56,35	56,02	57,57	56,80
26-10-2022	899.105	0,23%	54,885	55,67	56,39	55,88
25-10-2022	657.563	2,13%	54,885	54,87	55,91	55,785
24-10-2022	724.700	0,35%	54,885	53,99	55,43	54,62
21-10-2022	580.948	0,86%	55,25	53,47	54,92	54,435
20-10-2022	1.118.467	-3,00%	55,25	53,735	55,56	53,96
19-10-2022	540.098	-1,60%	55,25	55,08	56,225	55,655
18-10-2022	629.559	2,11%	55,25	56,01	56,77	56,53
17-10-2022	724.483	2,40%	55,25	54,86	55,98	55,37
14-10-2022	948.779	-0,83%	55,25	53,85	55,365	54,07
13-10-2022	872.427	2,16%	55,25	52,43	54,92	54,51
12-10-2022	832.888	-3,75%	55,25	53,31	55,33	53,34
11-10-2022	697.485	-0,13%	55,44	54,89	55,97	55,37
10-10-2022	772.905	0,22%	55,55	55,34	56,28	55,41
07-10-2022	1.112.116	16,24%	56,59	55,035	56,60	65,78
06-10-2022	1.129.314	-3,39%	58,53	56,51	58,72	56,545
05-10-2022	674.934	-3,50%	60,58	58,325	60,58	58,46
04-10-2022	619.307	1,22%	59,85	59,63	60,89	60,58
03-10-2022	790.256	2,76%	58,24	58,24	60,46	59,85
30-09-2022	1.196.605	-2,46%	60,12	58,04	60,34	58,26
29-09-2022	576.815	-4,30%	62,10	59,61	62,21	59,725
28-09-2022	730.914	1,02%	63,76	61,405	62,78	62,3782
27-09-2022	698.068	-2,79%	63,76	61,54	63,90	61,7454
26-09-2022	596.528	-2,67%	65,10	63,10	65,18	63,52
23-09-2022	345.410	-0,73%	65,10	64,42	65,58	65,30
22-09-2022	414.901	-0,20%	65,70	65,16	66,205	65,77
21-09-2022	524.365	-1,27%	67,20	65,90	67,77	65,90
20-09-2022	744.688	-0,67%	66,72	65,89	67,00	66,75
19-09-2022	327.856	0,54%	66,58	66,34	67,26	67,20
16-09-2022	476.945	0,29%	66,58	66,55	67,19	66,83
15-09-2022	491.962	-2,98%	68,22	66,62	68,305	66,64
14-09-2022	540.414	0,97%	68,01	68,10	68,91	68,70
13-09-2022	356.612	-3,12%	69,64	67,79	69,83	68,04
12-09-2022	862.808	0,54%	69,93	69,65	70,4454	70,23
09-09-2022	507.023	0,49%	69,45	69,13	70,09	69,85
08-09-2022	433.163	-0,30%	69,45	69,11	70,04	69,51
07-09-2022	563.993	3,49%	67,27	67,86	69,86	69,72
06-09-2022	628.203	0,36%	67,27	67,27	68,48	67,38
05-09-2022	1.047.916	-1,40%	68,00	66,865	68,735	67,15
02-09-2022	1.047.916	-1,40%	68,00	66,865	68,735	67,15
01-09-2022	839.557	0,84%	67,32	67,23	68,43	68,105
31-08-2022	456.203	-0,79%	68,16	67,48	68,425	67,57
30-08-2022	424.243	-1,92%	69,44	67,84	69,505	68,11
29-08-2022	1.171.315	1,00%	69,88	67,90	69,815	69,45
26-08-2022	453.103	-1,22%	69,88	68,56	69,83	68,789
25-08-2022	719.557	0,43%	69,27	68,93	69,66	69,64
24-08-2022	541.361	-0,03%	69,27	68,725	69,53	69,33
23-08-2022	704.088	-1,03%	69,91	68,86	69,92	69,36
22-08-2022	568.808	-1,20%	70,785	69,92	70,92	70,09
19-08-2022	495.151	0,61%	70,48	70,43	71,19	70,95
18-08-2022	844.539	0,11%	70,48	70,22	70,665	70,50
17-08-2022	863.103	0,24%	70,19	70,18	70,965	70,425
16-08-2022	676.335	0,22%	70,12	70,02	70,74	70,265
15-08-2022	300.664	0,63%	69,82	69,36	70,165	70,1075
12-08-2022	697.979	1,44%	69,09	69,15	69,67	69,67
11-08-2022	1.016.007	-0,09%	67,80	68,11	69,23	68,70