Consolidated Edison Inc (ED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	444.668	-0,27%	86,84	86,45	87,28	86,65
27-02-2024	497.088	0,78%	87,80	86,16	87,18	86,88
26-02-2024	620.169	-1,96%	87,80	86,09	87,70	86,21
23-02-2024	506.782	0,02%	87,90	87,72	88,83	87,93
22-02-2024	701.006	-0,79%	87,90	86,73	88,21	87,91
21-02-2024	715.491	1,18%	88,17	87,72	88,7936	88,61
20-02-2024	729.726	0,30%	87,52	87,03	88,665	87,58
19-02-2024	1.095.300	0,00%	87,55	86,73	88,37	87,32
16-02-2024	1.095.300	0,55%	87,55	86,73	88,37	87,32
15-02-2024	921.431	1,59%	86,95	86,88	88,36	88,22
14-02-2024	1.114.564	0,20%	86,80	86,56	87,41	86,84
13-02-2024	1.778.739	-2,20%	89,17	85,93	88,86	86,67
12-02-2024	836.097	0,44%	88,34	88,44	89,56	89,45
09-02-2024	692.119	0,44%	88,34	88,315	89,14	89,06
08-02-2024	641.876	-0,89%	89,09	88,11	89,28	88,67
07-02-2024	607.782	-0,33%	90,45	89,155	90,145	89,47
06-02-2024	742.489	0,11%	90,45	89,245	90,3739	89,77
05-02-2024	834.947	-1,57%	92,26	89,625	90,91	89,67
02-02-2024	896.174	-1,81%	92,26	90,18	92,29	91,10
01-02-2024	660.501	2,07%	90,535	90,06	92,79	92,78
31-01-2024	832.491	0,24%	89,96	90,35	91,77	90,90
30-01-2024	614.402	0,10%	89,96	90,04	91,22	90,68
29-01-2024	1.039.829	0,63%	89,96	89,58	91,115	90,59
26-01-2024	1.165.668	0,39%	89,75	89,51	90,115	90,02
25-01-2024	662.070	1,53%	89,55	88,38	89,70	89,67
24-01-2024	829.742	-0,90%	89,55	88,075	89,835	88,32
23-01-2024	657.462	-0,09%	89,41	88,525	89,53	89,12
22-01-2024	733.413	-0,73%	89,81	88,69	90,35	89,20
19-01-2024	670.974	0,52%	89,61	88,84	90,119	89,86
18-01-2024	637.153	-1,27%	91,16	88,92	90,26	89,40
17-01-2024	768.598	-1,10%	91,16	89,93	92,38	90,55
16-01-2024	872.447	-0,07%	91,32	91,06	92,505	91,56
15-01-2024	1.208.050	0,41%	91,85	91,28	92,0175	91,62
12-01-2024	1.208.050	0,41%	91,85	91,28	92,0175	91,62
11-01-2024	844.232	-3,26%	93,83	91,07	93,77	91,25
10-01-2024	662.550	0,66%	93,42	93,47	94,775	94,32
09-01-2024	514.477	-0,12%	93,20	93,235	93,925	93,70
08-01-2024	502.852	0,31%	93,20	93,07	93,88	93,81
05-01-2024	822.185	0,29%	93,245	92,92	94,01	93,52
04-01-2024	696.143	0,27%	93,49	93,165	94,00	93,25
03-01-2024	767.703	0,64%	92,63	92,16	93,05	93,00
02-01-2024	701.172	1,58%	90,87	90,582	92,55	92,41
29-12-2023	411.835	0,35%	90,30	90,04	91,00	90,97
28-12-2023	607.801	0,95%	89,73	89,55	90,77	90,65
27-12-2023	601.416	-0,52%	90,01	89,55	90,27	89,80
26-12-2023	457.630	0,66%	89,58	89,331	90,51	90,27
22-12-2023	340.030	0,53%	89,80	89,545	90,525	89,68
21-12-2023	986.616	-0,16%	89,42	88,60	90,205	89,21
20-12-2023	929.070	-1,06%	90,14	89,33	90,495	89,35
19-12-2023	628.648	0,34%	90,045	89,74	90,545	90,31
18-12-2023	901.357	0,17%	90,045	89,725	90,65	90,00
15-12-2023	1.138.653	-2,24%	91,47	89,215	91,47	89,85
14-12-2023	1.371.099	-2,23%	94,58	91,772	94,56	91,91
13-12-2023	600.029	2,49%	91,745	91,39	94,33	94,01
12-12-2023	610.573	-0,15%	91,14	91,31	92,00	91,73
11-12-2023	750.338	0,35%	91,14	90,815	91,90	91,87
08-12-2023	840.384	-0,96%	92,44	90,86	92,465	91,55
07-12-2023	1.578.868	0,86%	91,96	91,31	93,16	92,44
06-12-2023	549.961	0,50%	91,96	90,75	91,68	91,65
05-12-2023	554.722	-0,87%	91,96	90,905	92,2599	91,19
04-12-2023	817.848	0,34%	90,33	90,70	92,77	91,99
01-12-2023	640.403	1,74%	90,33	89,81	91,68	91,68
30-11-2023	789.978	0,19%	90,05	89,35	90,425	90,11
29-11-2023	1.093.640	-0,95%	90,47	89,63	91,3525	89,94
28-11-2023	513.680	0,14%	90,47	90,301	91,56	90,80
27-11-2023	683.812	-0,32%	91,02	90,19	91,19	90,67
24-11-2023	227.089	-0,13%	90,53	90,081	91,00	90,40
23-11-2023	879.491	0,03%	90,53	89,98	90,89	90,52
22-11-2023	556.334	0,03%	90,53	89,98	90,89	90,52
21-11-2023	457.713	-0,50%	91,18	90,17	91,03	90,49
20-11-2023	656.644	-0,46%	90,99	89,91	91,26	90,94
17-11-2023	689.724	0,25%	91,55	90,82	91,82	91,36
16-11-2023	917.790	0,64%	91,55	90,85	92,06	91,13
15-11-2023	1.451.723	0,06%	90,24	90,24	91,50	90,55
14-11-2023	799.141	3,36%	89,31	89,08	90,54	90,50
13-11-2023	1.222.781	-1,10%	89,21	87,99	89,53	88,37
10-11-2023	1.021.750	0,11%	89,83	88,905	89,87	89,35
09-11-2023	2.038.643	0,64%	88,91	87,96	89,88	89,25
08-11-2023	1.375.005	-1,31%	90,41	87,96	89,19	88,31
07-11-2023	1.013.734	-1,17%	90,41	89,38	90,56	89,48
06-11-2023	1.455.410	0,52%	89,41	89,92	91,05	90,54
03-11-2023	1.215.319	-0,10%	89,41	90,005	93,17	90,07
02-11-2023	684.642	1,12%	89,41	89,3266	90,70	90,16
01-11-2023	1.106.654	1,56%	87,80	87,125	89,82	89,16
31-10-2023	803.620	0,35%	87,93	86,96	88,28	87,79
30-10-2023	481.625	0,01%	87,93	86,79	88,38	87,48
27-10-2023	290.281	-2,02%	88,66	87,28	89,27	87,4985
26-10-2023	919.832	1,12%	88,75	88,48	90,10	89,30
25-10-2023	457.782	0,39%	87,32	87,36	88,615	88,31
24-10-2023	668.417	1,59%	87,32	87,11	88,26	87,97
23-10-2023	995.329	-0,54%	86,38	85,87	87,90	86,59
20-10-2023	1.849.398	-0,70%	88,12	86,475	88,68	87,06
19-10-2023	925.178	-0,69%	88,12	87,42	88,845	87,67
18-10-2023	1.187.938	-0,70%	88,71	87,84	89,165	88,28
17-10-2023	1.472.418	0,27%	88,51	88,10	89,49	88,90
16-10-2023	2.048.755	0,73%	88,17	85,20	88,92	88,66
13-10-2023	962.085	0,74%	88,17	87,44	88,76	88,02
12-10-2023	897.140	-1,22%	88,53	86,3975	88,48	87,37
11-10-2023	784.798	0,37%	87,62	87,22	88,69	88,45
10-10-2023	878.363	0,65%	87,62	87,32	88,29	88,12