CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.463.440	0,53%	28,50	28,50	28,855	28,59
18/05/2023	5.112.098	-0,98%	28,50	28,115	28,62	28,44
17/05/2023	1.363.713	-0,10%	28,855	28,56	28,94	28,72
16/05/2023	1.560.310	-1,93%	29,52	28,90	29,585	28,94
15/05/2023	2.317.966	-1,80%	30,125	29,35	30,20	29,51
12/05/2023	1.470.098	0,47%	30,10	29,83	30,335	30,05
11/05/2023	2.250.190	-1,22%	30,35	29,67	30,26	29,91
10/05/2023	1.317.428	0,23%	30,35	30,075	30,56	30,28
09/05/2023	1.660.690	-0,13%	30,18	30,03	30,42	30,21
08/05/2023	1.266.954	-0,89%	30,45	30,18	30,695	30,25
05/05/2023	989.534	1,06%	30,13	30,01	30,555	30,52
04/05/2023	1.291.894	0,84%	29,975	29,74	30,45	30,20
03/05/2023	1.263.243	-0,33%	30,27	29,92	30,44	29,95
02/05/2023	1.408.446	-2,05%	30,73	29,83	30,665	30,05
01/05/2023	1.213.654	0,69%	30,40	30,29	31,03	30,68
28/04/2023	1.200.648	-1,14%	30,72	30,205	30,965	30,47
27/04/2023	1.303.024	1,55%	30,295	30,18	30,865	30,82
26/04/2023	1.289.968	-1,56%	30,54	30,14	30,74	30,35
25/04/2023	919.211	0,07%	30,81	30,70	30,92	30,83
24/04/2023	908.061	0,92%	30,61	30,315	30,875	30,81
21/04/2023	970.055	0,13%	30,73	30,325	30,78	30,53
20/04/2023	650.610	-0,07%	30,47	30,2513	30,60	30,49
19/04/2023	821.282	0,93%	30,29	30,205	30,54	30,51
18/04/2023	1.547.259	-1,34%	30,64	30,165	30,66	30,23
17/04/2023	624.730	0,79%	30,52	30,285	30,67	30,64
14/04/2023	981.536	-1,01%	30,59	30,20	30,68	30,40
13/04/2023	684.692	0,13%	30,53	30,08	30,815	30,71
12/04/2023	1.253.440	0,13%	30,73	30,465	30,94	30,67
11/04/2023	1.031.963	-0,16%	30,61	30,495	30,77	30,63
10/04/2023	1.101.441	-0,29%	30,675	30,235	30,70	30,68
06/04/2023	2.152.546	1,25%	30,63	30,295	30,80	30,77
05/04/2023	1.805.566	3,23%	29,54	29,54	30,48	30,39
04/04/2023	910.718	0,31%	29,39	29,19	29,475	29,44
03/04/2023	891.047	-0,37%	29,34	29,16	29,595	29,35
31/03/2023	1.382.486	0,41%	29,395	29,23	29,58	29,46
30/03/2023	829.650	0,14%	29,53	29,205	29,55	29,34
29/03/2023	2.241.589	2,20%	28,88	28,89	29,375	29,30
28/03/2023	908.330	0,60%	28,39	28,35	28,95	28,67
27/03/2023	1.338.545	0,57%	28,60	28,41	28,8362	28,50
24/03/2023	1.438.708	3,73%	27,21	27,32	28,36	28,34
23/03/2023	1.842.955	-1,19%	27,56	27,215	27,94	27,32
22/03/2023	1.511.547	-2,09%	28,195	27,64	28,315	27,65
21/03/2023	2.202.853	-3,12%	29,30	27,825	29,31	28,24
20/03/2023	1.399.257	0,34%	29,11	29,03	29,51	29,15
17/03/2023	2.264.555	-0,96%	29,61	28,915	29,61	29,05
16/03/2023	2.983.320	0,83%	28,99	28,93	29,515	29,33
15/03/2023	1.917.972	1,39%	28,47	28,425	29,305	29,09
14/03/2023	1.860.357	1,70%	28,46	28,38	28,88	28,69
13/03/2023	2.401.883	2,36%	27,38	27,46	28,71	28,21
10/03/2023	2.496.555	-1,15%	27,98	27,39	28,12	27,56
09/03/2023	2.241.339	-0,36%	28,14	27,68	28,41	27,88
08/03/2023	1.453.985	0,61%	27,77	27,77	28,1075	27,98
07/03/2023	1.595.800	-2,49%	28,55	27,615	28,76	27,81
06/03/2023	1.705.950	0,39%	28,51	28,32	28,63	28,52
03/03/2023	2.092.340	1,50%	28,07	27,78	28,42	28,41
02/03/2023	2.706.052	2,30%	27,42	27,285	28,01	27,99
01/03/2023	1.593.966	-1,65%	27,77	27,24	27,77	27,36
28/02/2023	1.428.182	-2,28%	28,41	27,81	28,47	27,82
27/02/2023	1.327.173	-0,35%	28,80	28,39	29,055	28,47
24/02/2023	1.174.701	-0,76%	28,68	28,29	28,7385	28,57
23/02/2023	1.425.932	-0,21%	29,00	28,69	29,12	28,79
22/02/2023	1.207.804	-0,21%	28,95	28,79	29,32	28,85
21/02/2023	1.024.072	-1,03%	29,17	28,89	29,245	28,91
20/02/2023	1.996.580	0,55%	29,28	28,60	29,355	29,21
17/02/2023	1.996.580	0,55%	29,28	28,60	29,355	29,21
16/02/2023	1.196.754	-0,28%	28,77	28,585	29,165	29,05
15/02/2023	1.123.820	0,14%	28,92	28,765	29,16	29,13
14/02/2023	1.093.706	-0,65%	29,41	28,975	29,53	29,28
13/02/2023	696.348	0,55%	29,40	29,3025	29,496	29,47
10/02/2023	990.328	2,30%	28,73	28,64	29,33	29,31
09/02/2023	1.059.489	-1,34%	29,17	28,59	29,30	28,65
08/02/2023	1.370.030	-1,93%	29,41	28,831	29,4275	29,04
07/02/2023	1.723.349	0,96%	29,16	29,065	29,67	29,61
06/02/2023	1.542.472	0,45%	29,055	28,91	29,455	29,33
03/02/2023	2.237.638	-1,95%	29,70	28,935	29,74	29,20
02/02/2023	2.118.621	-1,06%	30,12	29,615	30,41	29,78
01/02/2023	2.000.290	-0,07%	29,94	29,645	30,27	30,10
31/01/2023	1.120.419	0,94%	29,95	29,4805	30,12	30,12
30/01/2023	1.710.100	0,34%	29,68	29,59	30,17	29,84
27/01/2023	1.829.863	-0,87%	29,99	29,70	30,01	29,74
26/01/2023	2.014.112	-0,13%	29,90	29,625	30,06	30,00
25/01/2023	1.466.462	-0,50%	29,98	29,79	30,13	30,04
24/01/2023	1.412.693	0,63%	30,03	29,55	30,32	30,19
23/01/2023	1.108.978	-0,37%	29,97	29,85	31,34	30,00
20/01/2023	1.259.014	-0,56%	30,32	29,705	30,36	30,11
19/01/2023	1.000.794	-0,36%	30,41	29,9825	30,3463	30,28
18/01/2023	1.406.078	-2,22%	31,04	30,32	31,20	30,39
17/01/2023	1.638.071	-0,74%	30,86	30,84	31,265	31,08
16/01/2023	1.793.882	0,77%	30,86	30,76	31,47	31,31
13/01/2023	1.793.882	0,77%	30,86	30,76	31,47	31,31
12/01/2023	1.809.629	-0,26%	31,19	30,84	31,275	31,07
11/01/2023	1.027.449	1,93%	30,70	30,62	31,18	31,15
10/01/2023	692.823	0,30%	30,47	30,19	30,595	30,56
09/01/2023	1.410.420	1,60%	29,93	29,91	30,875	30,47
06/01/2023	1.758.652	3,49%	29,26	29,20	30,17	29,99
05/01/2023	1.258.944	-2,26%	29,475	28,90	29,53	28,98
04/01/2023	2.102.278	0,30%	29,70	29,535	30,085	29,65
03/01/2023	1.870.942	-1,43%	29,99	29,154	30,14	29,56
02/01/2023	1.228.225	-1,48%	30,44	29,72	30,51	30,03
30/12/2022	1.228.225	-1,48%	30,44	29,72	30,51	30,03