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 > >>
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
06/02/2026	2.604.309	-0,42%	40,24	39,57	40,795	39,57
05/02/2026	2.563.270	-0,32%	40,62	40,205	40,725	40,22
04/02/2026	3.221.630	0,40%	40,19	40,19	40,80	40,35
03/02/2026	2.155.097	2,06%	40,00	37,75	40,25	40,19
02/02/2026	1.860.763	-0,78%	39,7218	39,155	39,90	39,38
30/01/2026	2.080.919	0,25%	39,59	39,07	39,77	39,69
29/01/2026	2.550.913	-0,50%	39,8935	39,34	39,975	39,59
28/01/2026	2.126.719	-0,10%	39,56	39,555	39,87	39,79
27/01/2026	2.131.851	1,04%	39,24	39,145	39,86	39,83
26/01/2026	2.582.271	1,69%	38,53	38,53	39,587	39,42
23/01/2026	3.743.110	-0,23%	38,87	38,395	38,98	38,78
22/01/2026	2.788.957	-1,67%	39,53	38,85	39,80	38,87
21/01/2026	2.200.931	0,59%	39,30	39,30	39,81	39,53
20/01/2026	2.858.151	-1,03%	39,71	39,27	39,94	39,30
16/01/2026	1.803.005	1,02%	39,51	39,05	39,78	39,71
15/01/2026	1.863.254	0,64%	39,44	38,895	39,44	39,31
14/01/2026	1.832.782	1,19%	38,59	38,59	39,22	39,06
13/01/2026	5.224.436	1,90%	38,01	37,93	38,60	38,60
12/01/2026	2.132.965	-0,03%	37,88	37,755	38,155	37,88
09/01/2026	1.318.578	-0,29%	37,26	37,26	38,455	37,89
08/01/2026	1.708.667	0,66%	37,75	37,65	38,24	38,00
07/01/2026	1.575.727	-1,28%	38,24	37,60	38,34	37,75
06/01/2026	1.498.160	0,37%	38,1966	38,01	38,31	38,24
05/01/2026	2.839.989	-1,63%	38,54	37,485	38,83	38,10
02/01/2026	1.219.335	1,02%	38,40	38,0401	38,835	38,73
31/12/2025	871.109	-0,70%	38,61	38,325	38,65	38,34
30/12/2025	1.428.825	0,50%	38,4632	38,345	38,705	38,345
29/12/2025	1.060.350	0,34%	38,29	38,26	38,655	38,42
26/12/2025	738.458	0,24%	38,20	38,115	38,315	38,29
24/12/2025	1.778.636	0,61%	37,97	37,83	38,24	38,20
23/12/2025	1.729.529	0,45%	37,51	37,51	38,05	37,97
22/12/2025	1.557.945	0,53%	37,60	37,345	37,885	37,80
19/12/2025	2.815.428	-1,67%	38,24	37,60	38,49	37,60
18/12/2025	3.456.155	-0,18%	38,31	37,83	38,6877	38,24
17/12/2025	2.417.579	0,68%	38,05	37,91	38,433	38,31
16/12/2025	2.176.882	-0,39%	38,20	37,93	38,35	38,05
15/12/2025	1.958.415	0,95%	38,14	37,47	38,22	38,20
12/12/2025	1.710.899	1,37%	37,7888	37,44	37,855	37,84
11/12/2025	2.382.206	-0,44%	37,42	37,215	37,79	37,33
10/12/2025	2.510.732	-1,19%	37,75	37,375	38,11	37,48
09/12/2025	1.495.128	-0,47%	38,11	37,90	38,49	37,93
08/12/2025	1.576.572	-0,83%	38,60	37,99	38,67	38,11
05/12/2025	1.892.986	-0,29%	38,583	38,37	38,765	38,43
04/12/2025	2.560.965	0,42%	38,80	38,29	38,86	38,54