CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	1.331.694	-3,54%	28,195	27,265	28,22	27,29
25/09/2023	907.007	-0,04%	28,80	28,04	28,33	28,29
22/09/2023	938.050	-0,32%	28,80	28,24	28,5488	28,30
21/09/2023	1.844.244	-1,49%	29,12	28,38	29,245	28,39
20/09/2023	1.380.276	-0,55%	29,12	28,805	29,245	28,82
19/09/2023	2.007.178	-0,58%	29,18	28,96	29,29	28,98
18/09/2023	1.654.286	0,24%	29,02	28,755	29,155	29,15
15/09/2023	2.145.555	0,35%	28,90	28,865	29,27	29,08
14/09/2023	2.027.316	1,19%	28,84	28,69	28,97	28,98
13/09/2023	1.529.797	1,20%	28,34	28,33	28,785	28,64
12/09/2023	1.121.969	-0,04%	28,27	28,10	28,385	28,30
11/09/2023	1.338.954	0,07%	28,29	28,16	28,47	28,31
08/09/2023	1.743.202	1,22%	27,40	27,95	28,38	28,29
07/09/2023	1.461.985	2,16%	27,40	27,535	28,03	27,95
06/09/2023	1.177.553	0,11%	27,40	27,28	27,55	27,36
05/09/2023	1.588.416	-1,16%	27,61	27,155	27,67	27,33
04/09/2023	1.651.944	-0,86%	28,06	27,405	28,08	27,65
01/09/2023	1.651.944	-0,86%	28,06	27,405	28,08	27,65
31/08/2023	1.455.128	-0,11%	28,13	27,8513	28,12	27,89
30/08/2023	909.632	-0,75%	28,13	27,86	28,19	27,92
29/08/2023	1.132.757	-0,32%	28,325	28,041	28,34	28,13
28/08/2023	667.518	0,00%	28,32	28,17	28,46	28,22
25/08/2023	1.167.008	1,33%	28,13	27,95	28,375	28,22
24/08/2023	1.383.014	-1,10%	28,13	27,845	28,525	27,85
23/08/2023	1.376.527	-0,35%	28,30	27,985	28,36	28,16
22/08/2023	810.432	-0,07%	28,30	28,09	28,3867	28,26
21/08/2023	1.451.348	0,32%	28,105	27,94	28,34	28,28
18/08/2023	1.450.621	0,68%	28,15	27,98	28,28	28,19
17/08/2023	1.735.708	-0,39%	28,15	27,98	28,35	28,00
16/08/2023	1.644.812	0,18%	28,58	28,09	28,315	28,11
15/08/2023	1.545.544	-1,81%	28,58	28,17	28,635	28,25
14/08/2023	1.454.682	-0,62%	28,73	28,55	28,99	28,77
11/08/2023	837.556	0,70%	28,73	28,63	28,975	28,95
10/08/2023	945.317	-0,83%	29,10	28,66	29,21	28,75
09/08/2023	1.660.262	0,24%	28,90	28,84	29,24	28,99
08/08/2023	2.916.579	-0,28%	29,03	28,755	29,06	28,92
07/08/2023	1.777.817	-0,10%	29,07	28,98	29,245	29,00
04/08/2023	1.774.644	-1,09%	29,50	28,795	29,5279	29,03
03/08/2023	2.091.097	-1,31%	29,34	29,20	29,60	29,35
02/08/2023	5.053.595	0,85%	29,34	29,28	29,80	29,74
01/08/2023	6.152.986	-1,99%	29,74	29,48	29,91	29,49
31/07/2023	1.028.292	-0,03%	30,26	30,003	30,385	30,09
28/07/2023	2.067.736	-0,86%	31,22	29,89	30,50	30,10
27/07/2023	1.992.155	-2,69%	31,22	30,155	31,37	30,36
26/07/2023	1.125.358	0,32%	31,12	30,98	31,435	31,20
25/07/2023	1.367.932	0,75%	30,85	30,735	31,155	31,10
24/07/2023	877.250	-0,13%	30,93	30,68	30,99	30,87
21/07/2023	1.740.308	1,78%	30,40	30,38	30,93	30,91
20/07/2023	844.930	1,84%	29,94	29,655	30,40	30,37
19/07/2023	1.448.288	1,29%	29,56	29,52	29,89	29,82
18/07/2023	3.737.414	-0,81%	29,71	29,28	30,02	29,44
17/07/2023	2.153.045	-1,46%	30,06	29,64	30,08	29,68
14/07/2023	990.867	-1,02%	30,43	30,07	30,47	30,12
13/07/2023	1.022.609	0,23%	30,345	30,23	30,48	30,43
12/07/2023	987.601	1,61%	29,42	29,90	30,4375	30,36
11/07/2023	991.484	1,43%	29,42	29,495	29,90	29,88
10/07/2023	1.878.939	-0,07%	29,42	29,275	29,5375	29,46
07/07/2023	1.713.415	0,07%	29,295	29,23	29,58	29,48
06/07/2023	1.174.349	-0,57%	29,06	29,175	29,495	29,46
05/07/2023	1.115.967	0,61%	29,06	29,28	29,94	29,63
04/07/2023	632.788	1,00%	29,06	28,95	29,45	29,44
03/07/2023	632.748	0,03%	29,06	28,95	29,45	29,16
30/06/2023	1.730.643	1,50%	28,83	28,745	29,14	29,15
29/06/2023	873.310	-0,04%	28,98	28,43	28,86	28,72
28/06/2023	975.431	-1,64%	28,98	28,685	29,155	28,73
27/06/2023	1.061.664	1,00%	28,98	28,94	29,315	29,21
26/06/2023	947.983	1,58%	28,65	28,42	28,935	28,92
23/06/2023	1.558.189	-2,20%	29,16	28,453	29,28	28,47
22/06/2023	700.132	-1,09%	29,60	28,9825	29,55	29,11
21/06/2023	1.061.994	1,20%	29,05	28,61	29,435	29,43
20/06/2023	1.917.292	-0,34%	29,05	28,805	29,24	29,08
19/06/2023	1.502.776	-0,31%	29,14	29,16	29,52	29,18
16/06/2023	1.502.776	-0,31%	29,14	29,16	29,52	29,18
15/06/2023	803.631	0,83%	29,14	28,945	29,385	29,27
14/06/2023	912.304	-0,55%	28,83	28,94	29,39	29,03
13/06/2023	973.122	0,24%	29,35	28,83	29,235	29,19
12/06/2023	1.671.789	0,59%	29,35	28,99	29,37	29,12
09/06/2023	1.860.852	-0,65%	29,20	28,94	29,20	28,95
08/06/2023	1.877.616	0,59%	28,92	28,645	29,185	29,14
07/06/2023	952.822	1,44%	28,69	28,45	29,045	28,97
06/06/2023	1.096.676	-0,66%	28,80	28,35	28,86	28,56
05/06/2023	1.083.070	0,52%	28,64	28,57	28,99	28,75
02/06/2023	1.565.032	0,78%	28,31	28,195	28,83	28,60
01/06/2023	2.785.005	0,60%	28,31	27,89	28,38	28,38
31/05/2023	1.210.582	-0,57%	28,395	28,18	28,44	28,21
30/05/2023	1.210.582	-0,57%	28,395	28,18	28,44	28,18
29/05/2023	1.951.738	0,28%	28,23	28,04	28,35	28,34
26/05/2023	1.951.738	0,28%	28,23	28,04	28,35	28,34
25/05/2023	1.699.477	-1,26%	28,45	28,00	28,515	28,26
24/05/2023	1.529.833	-0,83%	28,81	28,575	28,93	28,62
23/05/2023	1.955.768	1,09%	28,47	28,43	28,905	28,86
22/05/2023	2.261.941	-0,14%	28,57	28,46	28,785	28,55
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