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 > >>
15/09/2025	1.645.208	0,21%	39,00	38,22	39,00	38,29
12/09/2025	2.106.278	0,05%	37,705	37,705	38,625	38,24
11/09/2025	1.828.603	1,26%	37,99	37,67	38,27	38,24
10/09/2025	1.575.104	0,68%	37,54	37,46	37,86	37,79
09/09/2025	2.313.116	0,63%	37,32	37,25	37,835	37,54
08/09/2025	1.413.196	-1,22%	37,99	37,125	37,99	37,32
05/09/2025	2.698.483	0,85%	37,4553	37,42	37,84	37,78
04/09/2025	4.224.521	-0,43%	37,66	36,605	37,87	37,46
03/09/2025	2.923.207	-0,84%	37,77	37,385	38,015	37,62
02/09/2025	1.971.323	0,61%	37,71	37,575	38,155	37,94
29/08/2025	2.196.992	0,61%	38,08	37,45	38,08	37,71
28/08/2025	1.416.622	-0,65%	37,73	37,39	37,73	37,48
27/08/2025	1.230.502	0,08%	37,70	37,515	37,83	37,73
26/08/2025	1.362.843	0,04%	37,70	37,48	37,87	37,70
25/08/2025	2.373.795	-0,91%	38,05	37,67	38,05	37,70
22/08/2025	2.891.946	0,13%	37,44	37,44	38,28	38,05
21/08/2025	1.432.922	-0,73%	38,28	37,815	38,365	38,00
20/08/2025	1.303.118	0,67%	38,22	38,22	38,765	38,28
19/08/2025	1.065.393	1,26%	37,73	37,70	38,215	38,21
18/08/2025	1.477.698	-1,02%	38,12	37,66	38,205	37,73
15/08/2025	2.464.039	-0,83%	38,44	37,93	38,44	38,12
14/08/2025	1.668.135	-0,49%	38,33	38,29	38,75	38,44
13/08/2025	1.004.709	0,42%	38,47	37,90	38,66	38,63
12/08/2025	1.656.969	-0,26%	38,65	38,04	38,67	38,47
11/08/2025	1.794.795	-0,67%	38,99	38,37	39,00	38,57
08/08/2025	1.349.342	-0,10%	39,55	38,64	39,55	38,83
07/08/2025	1.971.866	0,70%	38,53	38,53	39,25	38,87
06/08/2025	1.838.835	-0,85%	38,93	38,57	39,321	38,60
05/08/2025	1.808.721	-0,59%	39,33	38,81	39,39	38,93
04/08/2025	1.490.360	0,90%	38,81	38,50	39,315	39,16
01/08/2025	2.433.386	-0,03%	38,82	38,55	39,115	38,81
31/07/2025	2.526.372	0,96%	38,20	38,15	38,975	38,82
30/07/2025	3.137.320	0,40%	38,29	38,17	38,76	38,46
29/07/2025	7.355.585	2,65%	37,75	37,22	38,30	38,29
28/07/2025	6.117.150	-2,76%	37,64	37,22	38,11	37,30
25/07/2025	2.519.376	1,37%	36,825	36,60	38,44	38,36
24/07/2025	5.807.495	1,94%	37,60	36,60	37,975	37,84
23/07/2025	3.611.514	-1,70%	37,52	36,975	37,975	37,12
22/07/2025	2.300.432	0,91%	37,21	37,13	37,975	37,76
21/07/2025	2.061.870	0,48%	37,24	37,13	37,675	37,42
18/07/2025	2.533.864	2,03%	36,055	35,94	37,30	37,24
17/07/2025	1.431.066	1,14%	35,985	35,59	36,66	36,50
16/07/2025	2.496.707	0,14%	36,18	35,59	36,315	36,09
15/07/2025	1.216.101	-0,47%	36,05	35,86	36,46	36,04
14/07/2025	2.085.244	0,19%	36,14	35,925	36,46	36,21
11/07/2025	1.415.053	-0,22%	36,00	35,815	36,315	36,14
10/07/2025	1.415.932	0,42%	35,87	35,59	36,26	36,22
09/07/2025	1.514.078	0,75%	36,09	35,46	36,145	36,07
08/07/2025	2.273.377	-1,21%	36,24	35,46	36,25	35,80
07/07/2025	1.550.358	0,84%	35,94	35,94	36,25	36,24
04/07/2025	2.112.598	0,48%	35,80	35,67	36,07	35,94
03/07/2025	2.112.369	0,48%	36,07	35,635	37,00	35,95
02/07/2025	2.246.943	-2,08%	36,52	35,635	36,80	35,77
01/07/2025	2.375.345	-0,60%	36,26	36,19	36,80	36,52
30/06/2025	2.747.911	1,02%	36,37	36,19	36,765	36,74
27/06/2025	2.793.131	-0,57%	36,35	36,28	36,785	36,37
26/06/2025	2.171.483	0,77%	36,445	36,05	36,615	36,58
25/06/2025	1.859.607	-0,49%	36,195	36,05	36,57	36,30
24/06/2025	1.823.748	0,58%	35,79	35,79	36,57	36,48
23/06/2025	2.124.660	1,48%	35,30	35,30	36,31	36,27
20/06/2025	1.581.073	0,49%	35,36	35,3552	36,1401	35,74
18/06/2025	1.919.598	-0,45%	35,97	35,52	36,085	35,56
17/06/2025	2.437.567	-0,70%	36,55	35,59	36,735	35,72
16/06/2025	2.315.902	-1,10%	36,14	35,85	36,685	35,97
13/06/2025	1.956.553	-0,11%	36,095	35,80	36,74	36,37
12/06/2025	4.106.990	1,06%	36,285	35,7475	36,43	36,41
11/06/2025	2.229.595	-0,61%	36,62	35,99	36,705	36,03
10/06/2025	2.099.865	-0,79%	36,46	36,165	36,99	36,25
09/06/2025	1.919.206	-0,19%	36,22	36,22	36,78	36,54
06/06/2025	2.353.778	-0,60%	37,00	36,355	37,135	36,61
05/06/2025	2.244.808	-0,46%	37,425	36,63	37,555	36,83
04/06/2025	1.931.493	-1,18%	37,10	36,905	37,555	37,00
03/06/2025	2.467.395	-0,03%	37,49	36,91	37,54	37,44
02/06/2025	1.714.865	0,56%	37,06	36,91	37,46	37,45
30/05/2025	3.582.501	0,45%	36,895	36,65	37,355	37,24
29/05/2025	3.698.245	-0,19%	37,53	36,65	37,54	37,11
28/05/2025	8.336.559	-1,46%	37,80	36,995	37,948	37,18
27/05/2025	2.284.265	0,43%	37,57	37,42	37,948	37,73
23/05/2025	1.162.809	1,16%	37,00	36,705	37,60	37,57
22/05/2025	2.195.502	-0,22%	37,365	36,705	37,54	37,14
21/05/2025	1.697.352	-0,64%	37,66	37,12	37,78	37,22
20/05/2025	1.823.296	-0,56%	37,32	37,325	37,78	37,46
19/05/2025	1.498.558	0,37%	37,02	37,02	37,72	37,66
16/05/2025	3.552.837	0,78%	36,50	36,455	37,605	37,52
15/05/2025	2.382.251	2,42%	36,73	36,0001	37,295	37,23
14/05/2025	3.177.910	-0,25%	36,97	36,0001	37,115	36,35
13/05/2025	2.134.760	-0,52%	36,75	36,58	37,32	36,66
12/05/2025	3.824.647	-1,84%	37,85	36,58	37,85	36,85
09/05/2025	3.315.364	-1,08%	38,79	37,3198	38,83	37,54
08/05/2025	2.449.666	-2,82%	38,81	37,91	39,50	37,95
07/05/2025	1.626.380	0,33%	38,86	38,60	39,3825	39,05
06/05/2025	1.631.055	0,10%	38,91	38,56	39,305	38,92
05/05/2025	1.613.125	-0,28%	38,99	38,56	39,04	38,88
02/05/2025	1.820.282	1,01%	38,63	38,36	39,18	38,99
01/05/2025	1.816.466	-0,46%	38,25	37,735	38,999	38,60
30/04/2025	1.482.783	1,36%	38,13	37,735	38,86	38,78
29/04/2025	1.649.466	0,00%	38,21	37,83	38,42	38,24
28/04/2025	2.369.808	0,13%	38,19	37,83	38,28	38,24
25/04/2025	2.891.754	0,77%	37,21	37,01	38,33	38,19
24/04/2025	2.886.606	1,50%	37,175	36,71	38,10	37,90