CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26/06/2024	1.227.057	0,36%	30,25	30,16	30,57	30,50
25/06/2024	1.891.081	-2,94%	31,25	30,19	31,27	30,39
24/06/2024	1.162.642	1,00%	31,04	31,01	31,41	31,31
21/06/2024	4.493.489	-0,90%	31,41	30,93	31,56	31,00
20/06/2024	1.686.059	0,90%	31,03	30,93	31,35	31,28
19/06/2024	1.282.394	0,00%	30,59	30,555	31,015	31,00
18/06/2024	1.282.394	0,49%	30,59	30,555	31,015	31,00
17/06/2024	1.592.335	-0,52%	30,69	30,625	30,97	30,69
14/06/2024	2.582.473	-0,16%	30,68	30,53	30,895	30,85
13/06/2024	4.348.666	-0,29%	31,05	30,625	31,15	30,90
12/06/2024	4.670.256	0,55%	31,05	30,635	31,19	30,99
11/06/2024	2.682.734	1,28%	30,14	30,14	30,85	30,82
10/06/2024	1.481.208	0,86%	30,14	30,045	30,50	30,43
07/06/2024	1.951.034	-0,26%	29,88	29,86	30,37	30,17
06/06/2024	876.071	-0,59%	30,34	30,20	30,555	30,25
05/06/2024	1.096.314	-1,31%	30,70	30,41	30,77	30,435
04/06/2024	1.251.887	0,29%	30,71	30,55	30,915	30,84
03/06/2024	2.392.931	0,79%	30,47	30,44	30,835	30,75
31/05/2024	2.430.885	2,59%	29,55	29,78	30,575	30,51
30/05/2024	2.423.316	1,23%	29,55	29,45	29,74	29,74
29/05/2024	2.337.146	-0,54%	29,30	29,225	29,455	29,38
28/05/2024	1.677.050	0,10%	29,475	29,475	29,86	29,54
27/05/2024	1.186.841	0,00%	29,43	29,29	29,55	29,51
24/05/2024	1.186.841	-1,83%	29,43	29,29	29,55	29,51
23/05/2024	2.416.517	-2,36%	29,965	29,32	29,97	29,35
22/05/2024	1.813.507	-1,15%	30,22	30,035	30,40	30,06
21/05/2024	3.252.557	1,40%	29,99	29,97	30,435	30,41
20/05/2024	1.862.215	-0,30%	30,14	29,93	30,18	29,99
17/05/2024	2.161.239	0,47%	29,99	29,825	30,095	30,08
16/05/2024	1.398.938	0,61%	29,835	29,78	30,15	29,94
15/05/2024	1.493.820	0,92%	29,77	29,70	30,00	29,75
14/05/2024	1.045.959	0,07%	29,83	29,54	29,87	29,68
13/05/2024	1.034.873	-0,14%	29,79	29,61	30,015	29,66
10/05/2024	7.488.183	-0,30%	29,87	29,64	29,88	29,70
09/05/2024	1.972.206	1,12%	29,48	29,38	29,83	29,79
08/05/2024	1.641.660	-0,47%	29,52	29,44	29,70	29,46
07/05/2024	1.689.449	0,96%	29,52	29,36	29,70	29,60
06/05/2024	1.773.237	-0,44%	29,59	29,255	29,53	29,32
03/05/2024	1.420.469	0,17%	29,59	29,155	29,66	29,45
02/05/2024	2.722.498	0,27%	29,42	29,23	29,57	29,40
01/05/2024	1.976.798	0,62%	29,04	28,9701	29,46	29,32
30/04/2024	2.492.937	-0,27%	28,895	28,445	29,275	29,14
29/04/2024	1.478.694	1,28%	28,98	28,98	29,23	29,22
26/04/2024	1.317.059	-1,67%	29,30	28,8425	29,33	28,85
25/04/2024	2.611.444	0,93%	28,695	28,86	29,425	29,34
24/04/2024	1.294.814	1,18%	28,695	28,38	29,175	29,07
23/04/2024	892.014	-0,17%	28,695	28,66	28,97	28,73
22/04/2024	1.073.331	0,88%	27,785	28,39	28,945	28,78
19/04/2024	1.254.956	2,08%	27,785	27,99	28,53	28,53
18/04/2024	937.838	0,90%	27,39	27,665	29,25	27,95
17/04/2024	1.689.814	1,76%	27,39	27,35	27,78	27,70
16/04/2024	5.733.358	-0,66%	27,35	26,90	27,35	27,22
15/04/2024	1.166.104	-0,22%	27,61	27,245	27,75	27,40
12/04/2024	1.615.048	-0,44%	27,50	27,305	27,7699	27,46
11/04/2024	2.717.551	0,77%	27,50	27,22	27,77	27,58
10/04/2024	1.966.572	-3,22%	28,38	27,315	27,84	27,37
09/04/2024	1.962.686	0,21%	28,38	28,18	28,46	28,28
08/04/2024	1.886.970	0,61%	27,95	27,99	28,305	28,22
05/04/2024	2.680.244	-0,18%	27,95	27,73	28,1025	28,05
04/04/2024	1.257.182	-0,18%	28,38	27,90	28,40	28,10
03/04/2024	957.596	-1,02%	28,46	28,115	28,50	28,15
02/04/2024	1.964.495	0,07%	28,46	28,4192	28,78	28,44
01/04/2024	2.375.737	-0,25%	28,44	28,09	28,54	28,42
28/03/2024	1.555.632	0,71%	28,31	28,24	28,54	28,49
27/03/2024	2.007.593	3,89%	27,61	27,45	28,30	28,29
26/03/2024	2.455.545	-1,34%	27,61	27,16	27,60	27,23
25/03/2024	2.176.439	-0,83%	28,15	27,52	27,94	27,60
22/03/2024	1.463.850	-0,57%	28,15	27,80	28,19	27,83
21/03/2024	1.683.302	-0,39%	28,15	27,98	28,29	27,99
20/03/2024	1.686.221	-0,28%	27,80	27,945	28,29	28,10
19/03/2024	1.533.677	0,86%	27,80	27,97	28,29	28,18
18/03/2024	1.281.512	0,25%	27,80	27,775	28,145	27,94
15/03/2024	1.922.176	-0,07%	27,80	27,65	28,11	27,87
14/03/2024	2.625.128	-0,39%	27,94	27,62	28,14	27,89
13/03/2024	1.385.337	-0,46%	28,33	28,01	28,50	28,00
12/03/2024	1.478.849	-1,37%	28,37	28,10	28,55	28,13
11/03/2024	1.716.710	0,67%	28,37	28,31	28,705	28,52
08/03/2024	1.419.622	0,07%	28,34	28,085	28,48	28,33
07/03/2024	1.106.379	0,04%	28,53	28,24	28,61	28,31
06/03/2024	1.627.609	1,47%	28,09	28,0345	28,3975	28,30
05/03/2024	2.616.201	-0,18%	28,09	27,72	28,55	27,89
04/03/2024	1.332.606	1,82%	27,33	27,28	27,95	27,94
01/03/2024	1.104.736	-0,22%	27,38	27,055	27,495	27,44
29/02/2024	967.719	0,07%	27,59	27,4825	27,75	27,50
28/02/2024	1.354.847	-0,62%	27,37	27,45	27,725	27,48
27/02/2024	1.623.846	1,28%	27,37	27,2515	27,65	27,65
26/02/2024	1.389.717	-2,19%	27,81	27,27	27,81	27,30
23/02/2024	1.505.642	0,14%	27,99	27,84	28,15	27,91
22/02/2024	1.402.449	-1,45%	28,05	27,74	28,09	27,87
21/02/2024	2.280.149	1,76%	27,95	27,7675	28,28	28,28
20/02/2024	1.817.824	-0,32%	27,79	27,60	28,20	27,79
19/02/2024	1.174.752	0,00%	27,79	27,60	27,99	27,88
16/02/2024	1.174.752	1,94%	27,79	27,60	27,99	27,88