CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06/10/2023	2.446.140	0,94%	26,55	25,80	26,91	26,87
05/10/2023	1.358.154	0,30%	26,55	26,39	26,8175	26,62
04/10/2023	1.485.927	0,72%	26,50	25,935	26,54	26,54
03/10/2023	2.439.679	2,33%	26,62	25,42	26,435	26,35
02/10/2023	2.514.735	-4,10%	26,92	25,49	26,71	25,75
29/09/2023	1.570.001	0,56%	26,92	26,695	27,16	26,85
28/09/2023	1.792.736	-1,66%	27,27	26,61	27,27	26,70
27/09/2023	2.169.392	-0,51%	27,25	27,05	27,44	27,15