CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.317.355	-0,13%	30,58	30,415	30,83	30,48
28/12/2022	1.019.908	-1,29%	30,93	30,465	31,145	30,52
27/12/2022	492.271	0,75%	30,70	30,59	31,005	30,92
23/12/2022	308.412	0,69%	30,30	30,195	30,56	30,52
22/12/2022	894.520	-0,72%	30,47	29,745	30,46	30,31
21/12/2022	678.122	1,87%	30,04	30,00	30,535	30,53
20/12/2022	661.422	-0,03%	29,88	29,7902	30,10	29,97
19/12/2022	1.258.845	-0,10%	29,905	29,77	30,29	29,98
16/12/2022	1.404.305	-2,02%	30,345	29,585	30,36	30,01
15/12/2022	1.748.689	-1,03%	30,84	30,435	30,93	30,63
14/12/2022	1.240.187	0,13%	31,08	30,79	31,34	30,95
13/12/2022	1.705.269	-0,32%	31,39	30,575	31,48	30,91
12/12/2022	1.241.910	1,84%	30,60	30,345	31,02	31,01
09/12/2022	1.270.813	0,33%	30,28	30,19	30,675	30,45
08/12/2022	1.464.971	-0,13%	30,31	30,19	30,525	30,35
07/12/2022	1.507.326	-1,40%	30,70	30,375	30,835	30,39
06/12/2022	6.329.860	1,22%	30,365	30,355	30,85	30,82
05/12/2022	3.793.154	-0,70%	30,39	30,365	30,61	30,45
02/12/2022	4.829.651	-1,16%	30,68	30,305	30,835	30,67
01/12/2022	7.684.882	-0,26%	31,36	30,83	31,505	31,03
30/11/2022	6.188.615	1,73%	30,47	30,225	31,16	31,11
29/11/2022	3.683.835	-0,91%	30,655	30,34	30,68	30,58
28/11/2022	4.225.756	-0,50%	30,76	30,535	30,965	30,885
25/11/2022	2.097.858	1,14%	30,44	30,94	31,19	31,16
24/11/2022	6.722.114	1,18%	30,44	30,36	30,84	30,81
23/11/2022	6.722.114	1,18%	30,44	30,36	30,84	30,81
22/11/2022	6.283.809	1,84%	29,76	30,00	30,48	30,45
21/11/2022	4.849.738	0,78%	29,76	29,49	29,995	29,90
18/11/2022	6.406.534	1,64%	29,58	29,45	29,785	29,67
17/11/2022	4.363.525	-0,85%	29,10	28,735	29,20	29,19
16/11/2022	3.674.104	1,69%	28,95	29,03	29,635	29,44
15/11/2022	3.878.913	-0,07%	29,36	28,715	29,44	29,11
14/11/2022	2.402.166	0,00%	29,10	29,05	29,59	29,13
11/11/2022	1.681.376	-0,92%	29,32	28,73	29,425	29,13
10/11/2022	1.507.581	4,29%	29,13	28,74	29,56	29,40
09/11/2022	2.634.212	0,23%	28,01	27,945	28,30	28,215
08/11/2022	1.488.876	0,86%	27,89	27,8475	28,38	28,15
07/11/2022	1.488.829	-2,05%	28,48	27,41	28,48	27,895
04/11/2022	1.772.604	1,62%	28,02	27,925	28,5775	28,465
03/11/2022	1.354.632	-0,36%	27,85	27,61	28,27	28,01
02/11/2022	1.761.042	-0,85%	28,28	28,085	28,8199	28,11
01/11/2022	2.525.689	-0,91%	28,76	28,09	29,08	28,35
31/10/2022	1.762.972	-0,69%	28,67	28,425	28,875	28,61
28/10/2022	1.035.694	2,91%	27,89	28,13	28,805	28,805
27/10/2022	1.002.370	1,41%	27,89	27,84	28,26	27,99
26/10/2022	1.102.176	-0,18%	27,31	27,55	27,92	27,60
25/10/2022	1.197.221	1,62%	27,31	27,255	27,82	27,65
24/10/2022	1.470.931	0,74%	27,25	26,88	27,405	27,21
21/10/2022	1.355.700	1,52%	26,69	26,513	27,145	27,005
20/10/2022	2.603.281	-1,50%	26,96	26,395	27,03	26,595
19/10/2022	2.179.182	0,15%	26,72	26,56	27,115	27,00
18/10/2022	2.538.462	2,74%	26,72	26,57	27,00	26,97
17/10/2022	1.511.772	1,43%	25,25	26,18	26,645	26,25
14/10/2022	2.036.578	-0,65%	25,25	25,625	26,38	25,88
13/10/2022	2.834.820	1,96%	25,25	25,03	26,17	26,05
12/10/2022	3.267.237	-3,95%	26,50	25,53	26,565	25,55
11/10/2022	1.860.929	-0,38%	26,01	26,01	26,9701	26,60
10/10/2022	1.910.128	-0,41%	25,955	25,955	27,115	26,70
07/10/2022	2.381.989	-1,94%	27,28	26,615	27,33	26,81
06/10/2022	2.745.068	-5,09%	28,90	27,32	28,90	27,345
05/10/2022	1.788.710	-2,11%	30,25	28,495	30,25	28,81
04/10/2022	1.113.626	2,05%	28,84	28,835	29,515	29,43
03/10/2022	1.375.309	2,34%	27,845	27,845	29,235	28,84
30/09/2022	2.753.979	-2,29%	29,03	28,07	29,10	28,18
29/09/2022	1.574.562	-4,33%	30,04	28,74	30,04	28,845
28/09/2022	1.740.700	0,87%	30,21	29,8298	30,35	30,15
27/09/2022	2.993.845	-2,03%	30,68	29,745	30,74	29,89
26/09/2022	2.111.880	-3,33%	31,33	30,28	31,565	30,51
23/09/2022	2.039.367	-0,32%	31,33	31,045	33,50	31,56
22/09/2022	1.841.201	-0,91%	31,80	31,343	31,85	31,66
21/09/2022	1.958.701	-0,13%	32,24	31,79	32,51	31,95
20/09/2022	1.626.281	-1,45%	32,23	31,63	32,34	31,99
19/09/2022	1.293.484	1,31%	31,98	31,865	32,525	32,46
16/09/2022	1.579.136	-0,44%	32,07	31,8317	32,17	32,04
15/09/2022	1.309.003	-1,74%	32,45	31,985	32,58	32,18
14/09/2022	1.936.851	1,24%	32,39	32,39	32,895	32,75
13/09/2022	1.281.931	-2,27%	32,65	32,14	32,975	32,35
12/09/2022	938.446	0,76%	32,89	32,845	33,225	33,10
09/09/2022	1.088.705	0,92%	32,59	32,535	32,95	33,00
08/09/2022	992.688	0,09%	32,59	32,44	32,835	32,70
07/09/2022	1.254.948	3,06%	31,90	31,7901	32,73	32,67
06/09/2022	1.309.441	-0,25%	31,55	31,555	32,09	31,70
05/09/2022	1.578.922	-0,53%	31,55	31,695	32,455	31,78
02/09/2022	1.578.922	-0,53%	31,55	31,695	32,455	31,78
01/09/2022	980.668	1,33%	31,55	31,37	31,965	31,95
31/08/2022	1.273.913	-0,38%	31,55	31,46	31,885	31,53
30/08/2022	919.450	-1,37%	32,10	31,495	32,23	31,65
29/08/2022	846.005	1,07%	31,54	31,39	32,325	32,09
26/08/2022	952.352	-1,92%	32,49	31,73	32,495	31,75
25/08/2022	924.238	0,31%	31,98	32,015	32,39	32,37
24/08/2022	1.585.654	1,18%	31,98	31,80	32,33	32,285
23/08/2022	609.322	-0,38%	32,03	31,745	32,07	31,91
22/08/2022	799.491	-1,90%	32,45	31,83	32,50	32,03
19/08/2022	944.136	0,18%	32,67	32,4313	32,735	32,65
18/08/2022	1.225.247	0,25%	32,55	32,47	32,87	32,59
17/08/2022	1.234.208	-0,43%	32,69	32,275	32,765	32,51
16/08/2022	843.409	0,41%	32,69	32,57	32,915	32,825
15/08/2022	681.362	0,59%	32,47	32,26	32,72	32,69
12/08/2022	1.481.525	1,85%	32,13	32,08	32,52	32,50
11/08/2022	3.698.417	-0,50%	31,745	31,24	32,195	31,91