BiG | O banco que entende os seus valores.

CenterPoint Energy Inc (CNP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	3.114.742	-1,33%	45,13	43,645	45,13	44,00
02/07/2026	3.754.894	1,92%	44,07	43,74	44,61	44,61
01/07/2026	2.609.536	-0,57%	44,04	43,73	44,23	43,73
30/06/2026	2.462.991	-1,67%	44,79	44,01	44,79	44,04
29/06/2026	2.711.127	-0,58%	45,105	44,65	45,36	44,79
26/06/2026	8.706.315	1,46%	43,96	43,96	45,04	45,04
25/06/2026	3.582.048	0,75%	43,555	43,555	44,48	44,22
24/06/2026	3.590.279	0,91%	43,50	43,315	43,95	43,86
23/06/2026	8.582.087	0,88%	43,12	42,73	43,645	43,50
18/06/2026	1.802.290	0,41%	42,62	42,0052	43,34	43,12
17/06/2026	3.211.400	-1,65%	43,50	42,39	43,57	42,63
16/06/2026	1.939.324	0,63%	43,06	42,6201	43,695	43,35
15/06/2026	1.316.472	0,34%	42,91	42,48	43,33	43,07
12/06/2026	1.871.608	0,82%	42,35	42,35	43,05	42,90
11/06/2026	1.927.501	-0,36%	42,74	42,55	43,17	42,55
10/06/2026	2.438.612	0,87%	42,22	42,22	42,91	42,74
09/06/2026	1.895.077	1,20%	41,85	41,8065	42,59	42,39
08/06/2026	2.121.391	-1,86%	42,69	41,775	42,77	41,85
05/06/2026	1.856.466	2,04%	41,85	41,85	43,04	42,69
04/06/2026	1.804.746	0,76%	41,54	41,085	42,08	41,85
03/06/2026	2.415.682	-0,34%	41,01	41,01	42,47	41,54
02/06/2026	1.574.386	1,04%	41,20	41,17	41,85	41,73
01/06/2026	2.535.190	-2,30%	42,26	41,255	42,26	41,29
29/05/2026	2.497.561	0,21%	42,22	42,07	42,51	42,26
28/05/2026	2.929.643	1,51%	43,035	42,16	43,7192	42,22
27/05/2026	2.553.615	0,33%	42,94	42,58	43,37	43,07
26/05/2026	2.537.579	0,23%	42,83	42,66	43,27	42,93
22/05/2026	2.259.038	0,85%	42,29	42,29	42,865	42,83
21/05/2026	1.819.025	1,10%	42,00	41,85	42,49	42,47
20/05/2026	3.212.570	-0,61%	42,4801	42,01	42,90	42,01
19/05/2026	1.965.687	2,05%	41,72	41,58	42,635	42,50
18/05/2026	3.038.589	0,46%	41,70	41,195	42,07	41,72
15/05/2026	1.290.443	-1,81%	42,54	41,324	42,54	41,53
14/05/2026	1.654.134	0,90%	42,16	41,98	42,555	42,54
13/05/2026	3.343.827	0,07%	41,71	41,50	42,52	42,16
12/05/2026	1.709.004	-0,26%	42,41	41,97	42,48	42,13
11/05/2026	2.488.026	1,32%	41,72	41,72	42,335	42,27
08/05/2026	1.453.519	-1,30%	42,77	41,635	42,77	41,72
07/05/2026	2.359.463	-0,20%	42,41	41,93	42,41	42,24
06/05/2026	3.280.240	-2,72%	43,30	42,255	43,41	42,33
05/05/2026	3.162.603	0,49%	43,48	42,87	44,03	43,53
04/05/2026	1.431.966	-0,07%	43,35	42,84	43,595	43,32
01/05/2026	2.297.744	-0,69%	44,39	43,34	44,39	43,35
30/04/2026	2.285.325	2,04%	42,8074	42,8074	43,735	43,65
29/04/2026	2.563.835	-0,72%	43,37	42,755	43,37	42,82
28/04/2026	3.358.184	0,56%	43,145	42,9447	43,35	43,13
27/04/2026	582.287	1,24%	42,50	42,455	43,085	42,89
24/04/2026	2.157.725	-1,64%	43,54	42,36	43,54	42,47
23/04/2026	2.994.981	2,52%	42,67	41,09	43,39	43,18
22/04/2026	3.078.130	-0,31%	42,80	42,025	42,80	42,12
21/04/2026	2.483.927	-1,05%	42,70	42,25	42,95	42,25
20/04/2026	1.705.052	-0,70%	43,00	42,575	43,33	42,70
17/04/2026	2.509.525	-0,49%	43,11	42,51	43,11	43,00
16/04/2026	2.046.933	1,75%	42,29	42,29	43,255	43,21
15/04/2026	1.917.871	-0,98%	42,705	42,33	42,85	42,48
14/04/2026	1.859.324	0,40%	42,73	42,38	42,92	42,90
13/04/2026	1.847.408	-1,52%	43,39	42,455	43,45	42,73
10/04/2026	1.410.761	-1,68%	44,30	43,275	44,30	43,39
09/04/2026	1.626.053	1,00%	43,68	43,38	44,46	44,13
08/04/2026	2.354.588	0,18%	43,74	43,03	43,74	43,68
07/04/2026	1.016.325	0,02%	43,59	43,46	43,985	43,60
06/04/2026	995.254	-0,28%	43,51	43,29	43,86	43,59
02/04/2026	1.128.161	1,06%	43,25	43,18	43,75	43,71
01/04/2026	1.389.931	0,21%	43,76	42,82	43,76	43,25
31/03/2026	1.377.709	0,40%	43,02	42,70	43,28	43,16
30/03/2026	1.280.110	1,44%	42,39	42,39	43,265	42,99
27/03/2026	1.568.659	0,12%	41,97	41,955	42,805	42,38
26/03/2026	980.423	0,65%	42,21	41,91	42,50	42,33
25/03/2026	1.228.960	0,45%	42,49	41,94	42,505	42,07
24/03/2026	1.595.866	0,29%	41,76	41,56	42,42	41,88
23/03/2026	2.733.564	-0,61%	42,849	41,685	42,849	41,76
20/03/2026	2.017.510	-2,81%	43,25	41,845	43,435	42,02
19/03/2026	1.862.911	0,05%	43,23	42,815	43,54	43,25
18/03/2026	2.571.530	-1,01%	43,66	43,09	43,66	43,23
17/03/2026	1.989.059	-1,09%	44,14	43,65	44,39	43,66
16/03/2026	1.576.045	0,30%	44,0444	43,94	44,31	44,14
13/03/2026	1.326.613	1,41%	43,724	43,49	44,07	44,01
12/03/2026	1.548.799	1,05%	43,36	42,72	43,885	43,40
11/03/2026	1.376.645	-0,49%	43,00	42,84	43,4419	42,95
10/03/2026	2.453.591	-0,74%	43,48	43,05	43,825	43,16
09/03/2026	1.694.093	-0,26%	43,61	42,95	43,75	43,48
06/03/2026	2.937.229	0,48%	43,10	43,07	43,785	43,61
05/03/2026	2.491.435	-1,39%	43,52	43,225	43,83	43,40
04/03/2026	1.926.802	1,45%	42,5802	42,5802	44,04	44,02
03/03/2026	2.401.040	0,12%	43,74	42,325	43,74	43,39
02/03/2026	1.684.168	-0,37%	43,50	43,022	43,625	43,34
27/02/2026	3.103.808	1,14%	42,66	42,29	43,50	43,50
26/02/2026	2.733.508	-0,42%	43,19	42,725	43,39	43,01
25/02/2026	3.680.143	0,91%	42,87	42,32	43,57	43,19
24/02/2026	5.425.311	-0,21%	42,89	42,305	42,89	42,80
23/02/2026	3.867.585	-0,26%	43,00	42,00	43,18	42,89
20/02/2026	6.117.339	0,84%	42,64	42,6305	43,20	43,00
19/02/2026	3.776.004	2,25%	42,06	41,62	42,705	42,64
18/02/2026	3.979.222	-1,69%	41,94	41,70	42,68	41,70
17/02/2026	3.165.604	0,31%	42,766	42,535	43,085	42,65
13/02/2026	3.016.440	2,06%	41,65	41,635	42,57	42,52
12/02/2026	2.718.678	1,49%	40,43	40,43	42,10	41,66
11/02/2026	2.758.803	0,17%	41,00	40,73	41,195	41,05
10/02/2026	2.840.855	1,79%	40,1419	40,10	41,09	40,97
09/02/2026	4.222.515	1,72%	40,05	39,72	40,25	40,25