CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15-02-2024	1.794.042	1,90%	27,49	27,45	27,87	27,87
14-02-2024	1.339.780	0,40%	27,68	27,135	27,40	27,35
13-02-2024	1.368.464	-1,12%	27,68	26,955	27,77	27,44
12-02-2024	1.120.467	0,80%	27,56	27,435	27,82	27,75
09-02-2024	1.086.750	0,37%	27,38	27,30	27,60	27,53
08-02-2024	1.171.786	-0,51%	27,38	27,185	27,505	27,43
07-02-2024	983.509	-0,15%	27,75	27,46	27,76	27,57
06-02-2024	1.300.379	0,29%	27,46	27,40	27,75	27,61
05-02-2024	1.413.863	-1,50%	27,69	27,44	27,885	27,53
02-02-2024	1.076.160	-1,52%	28,09	27,65	28,21	27,95
01-02-2024	1.309.251	1,58%	27,79	27,68	28,38	28,38
31-01-2024	1.277.834	-0,11%	27,60	27,72	28,27	27,94
30-01-2024	2.558.599	0,22%	27,60	27,64	28,05	27,97
29-01-2024	1.393.159	1,23%	27,60	27,4401	27,915	27,91
26-01-2024	1.603.741	0,18%	27,56	27,38	27,71	27,57
25-01-2024	2.157.407	1,40%	27,71	27,175	27,63	27,52
24-01-2024	1.902.616	-1,31%	27,71	27,085	27,735	27,14
23-01-2024	7.258.311	0,11%	27,77	27,12	27,51	27,50
22-01-2024	1.255.644	-1,08%	27,77	27,435	27,915	27,47
19-01-2024	1.364.464	0,00%	27,77	27,51	27,855	27,77
18-01-2024	1.689.315	-1,00%	29,10	27,55	27,945	27,77
17-01-2024	1.006.239	-1,68%	29,10	27,845	28,635	28,05
16-01-2024	1.355.891	-0,14%	29,10	28,31	28,635	28,53
15-01-2024	940.408	0,78%	29,10	28,32	29,14	28,57
12-01-2024	940.408	0,78%	29,10	28,32	29,14	28,57
11-01-2024	3.345.927	-3,08%	29,10	28,265	29,14	28,35
10-01-2024	2.067.825	0,07%	29,23	29,165	29,455	29,25
09-01-2024	909.729	-0,61%	29,25	29,115	29,40	29,23
08-01-2024	1.407.407	0,58%	29,25	29,12	29,42	29,41
05-01-2024	1.197.527	0,55%	29,03	28,92	29,325	29,24
04-01-2024	1.467.827	-0,17%	28,47	29,07	29,435	29,08
03-01-2024	1.315.162	0,41%	28,47	28,88	29,21	29,13
02-01-2024	1.441.098	1,54%	28,47	28,3955	29,06	29,01
29-12-2023	907.591	0,04%	28,47	28,35	28,58	28,57
28-12-2023	664.622	0,63%	28,32	28,35	28,6099	28,56
27-12-2023	726.970	-0,42%	28,32	28,27	28,505	28,38
26-12-2023	1.290.049	0,42%	28,32	28,30	28,615	28,50
22-12-2023	854.522	0,28%	28,425	28,345	28,71	28,38
21-12-2023	1.014.341	0,00%	28,38	28,185	28,63	28,30
20-12-2023	1.521.161	-2,31%	28,88	28,29	28,98	28,30
19-12-2023	746.605	0,56%	28,91	28,76	28,99	28,97
18-12-2023	1.315.562	-0,17%	28,95	28,72	29,105	28,81
15-12-2023	2.564.987	-2,83%	29,20	28,61	29,45	28,86
14-12-2023	2.308.544	-1,66%	29,01	29,635	30,50	29,70
13-12-2023	2.514.393	4,10%	29,01	28,86	30,23	30,20
12-12-2023	1.344.238	-0,14%	28,66	28,80	29,15	29,01
11-12-2023	1.762.882	0,97%	28,66	28,62	29,06	29,05
08-12-2023	3.045.624	0,04%	28,78	28,495	28,90	28,77
07-12-2023	2.723.864	-0,07%	28,78	28,60	29,14	28,76
06-12-2023	2.193.847	0,77%	28,57	28,45	28,82	28,78
05-12-2023	1.773.597	-1,01%	28,57	28,41	28,86	28,56
04-12-2023	2.587.509	0,21%	28,57	28,52	29,085	28,85
01-12-2023	2.515.997	1,84%	28,30	28,21	28,81	28,79
30-11-2023	1.778.949	1,36%	27,92	27,83	28,355	28,27
29-11-2023	1.150.703	-0,92%	27,92	27,835	28,28	27,89
28-11-2023	1.060.007	0,72%	27,92	27,873	28,39	28,15
27-11-2023	1.684.692	0,07%	27,95	27,68	28,07	27,95
24-11-2023	473.683	-0,94%	27,79	27,68	27,915	27,53
23-11-2023	1.279.173	1,06%	27,58	27,39	27,825	27,79
22-11-2023	1.245.243	1,06%	27,58	27,39	27,825	27,79
21-11-2023	882.000	-0,33%	27,67	27,38	27,70	27,50
20-11-2023	1.171.965	-0,76%	27,67	27,36	27,745	27,59
17-11-2023	1.065.164	0,51%	27,83	27,585	27,875	27,80
16-11-2023	3.136.379	0,84%	27,71	27,625	27,93	27,66
15-11-2023	1.618.936	-0,15%	27,43	27,38	27,8775	27,43
14-11-2023	1.793.190	3,52%	27,27	27,265	27,68	27,67
13-11-2023	1.606.339	-1,44%	27,14	26,65	27,17	26,73
10-11-2023	1.984.691	1,35%	27,005	26,88	27,16	27,12
09-11-2023	2.236.825	-0,37%	26,94	26,7025	27,19	26,76
08-11-2023	3.922.556	-1,21%	27,06	26,54	27,08	26,86
07-11-2023	2.882.219	-0,18%	27,35	26,91	27,295	27,19
06-11-2023	2.547.070	-0,55%	27,35	27,19	27,485	27,24
03-11-2023	3.062.227	-0,36%	27,33	27,39	28,00	27,39
02-11-2023	2.756.473	0,62%	27,33	27,29	27,855	27,49
01-11-2023	1.608.570	1,64%	26,93	26,715	27,45	27,32
31-10-2023	1.644.306	-0,04%	26,99	26,61	27,09	26,88
30-10-2023	1.855.901	0,75%	27,46	26,70	27,08	26,89
27-10-2023	1.457.820	-3,06%	27,46	26,655	27,51	26,755
26-10-2023	3.310.716	0,51%	27,24	27,14	27,99	27,60
25-10-2023	1.660.892	0,51%	27,24	27,22	27,53	27,46
24-10-2023	2.038.325	1,94%	26,76	27,015	27,36	27,32
23-10-2023	1.965.858	-1,25%	26,76	26,71	27,215	26,80
20-10-2023	1.875.867	-1,20%	27,61	27,14	27,765	27,14
19-10-2023	2.402.517	-0,76%	27,96	27,465	27,885	27,47
18-10-2023	2.361.667	-0,93%	27,96	27,505	28,06	27,68
17-10-2023	3.378.820	0,58%	27,60	27,575	28,005	27,94
16-10-2023	2.784.460	0,76%	27,87	27,28	27,815	27,78
13-10-2023	2.572.386	0,15%	27,87	27,38	27,88	27,57
12-10-2023	2.297.634	-0,79%	27,655	27,25	27,73	27,53
11-10-2023	1.578.413	1,02%	27,33	27,325	27,77	27,75
10-10-2023	1.034.823	0,66%	26,88	27,12	27,505	27,47
09-10-2023	1.549.228	1,56%	26,88	26,87	27,30	27,29