CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	1,26%	30,09	30,02	30,52	30,44
12/11/2024	3.172.377	1,26%	30,09	30,02	30,52	30,44
11/11/2024	1.722.326	-1,09%	30,00	29,915	30,59	30,06
08/11/2024	1.559.194	3,47%	29,40	29,28	30,52	30,39
07/11/2024	1.441.326	1,21%	29,11	29,09	29,80	29,37
06/11/2024	1.845.330	-1,79%	29,34	28,92	29,445	29,02
05/11/2024	1.337.857	1,83%	28,98	28,90	29,74	29,55
04/11/2024	1.407.371	1,54%	28,64	28,57	29,11	29,02
01/11/2024	1.329.043	-3,22%	29,53	28,57	29,65	28,58
31/10/2024	2.055.475	0,92%	29,26	29,26	30,065	29,53
30/10/2024	1.381.622	-0,58%	29,57	29,07	29,62	29,26
29/10/2024	1.446.170	-1,08%	29,63	28,99	29,78	29,43
28/10/2024	1.451.434	1,50%	29,82	29,41	30,07	29,75
25/10/2024	1.172.833	-0,58%	29,75	29,275	29,75	29,31
24/10/2024	1.226.242	-0,91%	29,78	29,40	29,83	29,48
23/10/2024	1.208.909	-0,13%	29,77	29,41	29,82	29,75
22/10/2024	1.381.720	-1,00%	29,82	29,78	30,085	29,79
21/10/2024	1.155.477	-0,07%	30,11	29,92	30,17	30,09
18/10/2024	1.552.263	-0,23%	30,21	29,975	30,27	30,11
17/10/2024	2.185.156	0,23%	30,08	29,77	30,23	30,18
16/10/2024	1.215.571	0,50%	30,03	29,97	30,265	30,11
15/10/2024	1.088.581	0,60%	29,99	29,85	30,26	29,96
14/10/2024	1.059.074	0,71%	29,64	29,50	29,81	29,78
11/10/2024	1.519.542	0,27%	29,38	29,30	29,58	29,57
10/10/2024	1.581.709	0,00%	29,57	29,42	29,72	29,49
09/10/2024	1.349.873	0,07%	29,43	29,34	29,685	29,49
08/10/2024	1.576.190	-0,57%	29,72	29,395	29,81	29,47
07/10/2024	2.566.259	-2,88%	30,36	29,615	30,44	29,64
04/10/2024	2.463.097	0,73%	30,22	30,15	30,62	30,52
03/10/2024	1.987.022	0,83%	30,13	30,00	30,38	30,30
02/10/2024	1.871.076	0,54%	29,57	29,57	30,11	30,05
01/10/2024	1.847.717	1,60%	29,35	29,25	29,96	29,89
30/09/2024	1.678.244	1,10%	29,15	28,89	29,425	29,42
27/09/2024	974.267	0,55%	29,13	29,05	29,22	29,10
26/09/2024	917.335	1,12%	28,62	28,62	29,07	28,94
25/09/2024	1.028.834	-0,21%	28,87	28,42	28,96	28,62
24/09/2024	1.145.039	-0,86%	28,74	28,67	29,185	28,68
23/09/2024	1.346.406	2,70%	28,35	28,30	28,985	28,93
20/09/2024	9.014.091	-0,32%	28,41	27,925	28,41	28,17
19/09/2024	1.647.928	0,18%	28,09	28,00	28,45	28,26
18/09/2024	1.307.388	-0,39%	28,39	27,915	28,39	28,21
17/09/2024	1.107.359	0,39%	28,25	28,11	28,415	28,32
16/09/2024	879.338	1,00%	28,07	28,005	28,265	28,21
13/09/2024	1.333.410	1,23%	27,71	26,32	27,97	27,93
12/09/2024	1.983.465	-1,29%	27,95	27,535	28,03	27,59
11/09/2024	2.153.691	1,45%	27,46	27,26	27,99	27,95
10/09/2024	1.534.354	0,51%	27,40	27,39	27,86	27,55
09/09/2024	1.600.038	0,48%	27,36	27,08	27,455	27,41
06/09/2024	1.731.118	-1,73%	27,78	27,22	27,88	27,28
05/09/2024	1.277.956	0,40%	27,94	27,60	27,98	27,76
04/09/2024	1.490.089	0,58%	27,62	27,58	28,06	27,65
03/09/2024	1.533.427	0,70%	27,28	27,08	27,74	27,49
02/09/2024	2.077.052	0,00%	27,23	27,01	27,33	27,30
30/08/2024	2.077.052	0,81%	27,23	27,01	27,33	27,30
29/08/2024	1.407.106	-0,44%	27,22	26,85	27,27	27,08
28/08/2024	2.831.746	-0,07%	27,28	26,925	27,41	27,20
27/08/2024	1.773.256	0,15%	27,18	27,14	27,45	27,22
26/08/2024	1.543.447	1,53%	26,90	26,88	27,29	27,18
23/08/2024	1.493.087	-0,63%	27,02	26,48	27,04	26,77
22/08/2024	2.704.414	3,06%	26,14	26,135	26,98	26,94
21/08/2024	1.424.224	1,28%	25,88	25,81	26,24	26,14
20/08/2024	1.339.796	-0,88%	25,87	25,685	25,98	25,81
19/08/2024	1.490.807	0,97%	25,78	25,695	26,07	26,04
16/08/2024	4.868.567	-0,31%	26,00	25,765	26,04	25,79
15/08/2024	1.776.723	0,39%	25,41	25,41	25,97	25,87
14/08/2024	2.320.157	-0,43%	25,74	25,59	25,905	25,77
13/08/2024	2.258.777	-1,22%	26,05	25,60	26,16	25,88
12/08/2024	1.939.360	-1,02%	26,40	25,70	26,44	26,20
09/08/2024	1.283.240	0,72%	26,29	25,84	26,55	26,47
08/08/2024	3.786.836	2,54%	26,29	25,88	26,795	26,28
07/08/2024	2.334.685	-0,54%	25,86	25,60	26,35	25,63
06/08/2024	2.616.246	-0,62%	25,98	25,76	26,16	25,77
05/08/2024	2.794.432	-4,21%	27,26	25,93	27,26	25,93
02/08/2024	3.506.799	-3,84%	27,27	26,695	27,79	27,07
01/08/2024	2.201.273	1,44%	27,86	27,75	28,23	28,15
31/07/2024	3.218.689	-2,67%	28,50	27,69	28,51	27,75
30/07/2024	2.751.841	-2,33%	29,24	28,37	29,24	28,51
29/07/2024	2.402.233	-0,58%	29,42	29,005	29,52	29,19
26/07/2024	1.468.261	1,66%	29,03	28,92	29,435	29,36
25/07/2024	1.581.039	-0,48%	29,18	28,865	29,66	28,88
24/07/2024	1.196.194	1,12%	29,00	28,73	29,15	29,02
23/07/2024	973.705	-0,90%	28,92	28,69	29,01	28,70
22/07/2024	1.304.023	-0,04%	29,03	28,81	29,17	28,96
19/07/2024	1.484.583	0,52%	29,01	28,60	29,05	28,97
18/07/2024	1.806.468	0,63%	28,47	28,47	29,165	28,82
17/07/2024	1.981.182	0,25%	28,16	28,13	28,88	28,64
16/07/2024	2.512.816	1,03%	28,41	28,27	28,845	28,57
15/07/2024	2.708.990	-6,67%	30,10	28,00	30,10	28,28
12/07/2024	1.757.396	2,09%	29,79	29,755	30,615	30,30
11/07/2024	2.152.737	0,30%	29,72	29,55	30,10	29,68
10/07/2024	1.993.028	-0,14%	29,74	29,08	29,77	29,59
09/07/2024	2.025.077	-2,28%	30,30	29,63	30,36	29,63
08/07/2024	1.628.850	-0,56%	30,51	30,11	30,51	30,32
05/07/2024	2.121.094	0,53%	30,37	30,28	30,63	30,49
04/07/2024	602.210	0,00%	30,45	30,29	30,71	30,33
03/07/2024	602.210	-0,43%	30,45	30,29	30,71	30,33
02/07/2024	1.015.509	-0,30%	30,55	30,45	30,65	30,46
01/07/2024	1.123.963	-1,39%	31,15	30,48	31,17	30,55
28/06/2024	3.776.953	0,55%	30,91	30,66	31,045	30,98
27/06/2024	1.047.229	1,02%	30,58	30,53	30,86	30,81