BiG | O banco que entende os seus valores.

Constellation Energy Corporation (CEG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/08/2025	486.814	0,17%	310,41	309,985	317,375	310,68
22/08/2025	644.786	-0,76%	313,92	309,21	317,76	310,16
21/08/2025	395.736	-0,54%	314,98	310,74	318,10	312,52
20/08/2025	766.715	-0,95%	314,73	304,80	315,425	314,21
19/08/2025	575.403	-1,71%	320,85	313,86	320,89	317,235
18/08/2025	750.275	0,17%	322,07	320,17	326,00	322,77
15/08/2025	649.683	-1,22%	327,89	319,79	327,89	322,23
14/08/2025	730.037	-0,43%	325,44	323,99	333,59	326,21
13/08/2025	994.524	-3,23%	340,29	322,75	342,70	327,63
12/08/2025	656.609	2,14%	333,05	330,92	339,62	338,57
11/08/2025	635.083	-1,27%	336,24	328,20	338,30	331,49
08/08/2025	774.514	-0,19%	338,71	332,50	342,01	335,765
07/08/2025	958.510	-0,61%	333,00	323,57	345,03	336,41
06/08/2025	878.970	-1,49%	343,62	332,92	343,62	338,46
05/08/2025	872.257	-3,19%	352,03	339,04	353,28	343,57
04/08/2025	989.278	4,14%	345,13	345,00	356,93	354,89
01/08/2025	844.077	-2,03%	336,00	327,15	343,37	340,77
31/07/2025	1.089.616	0,74%	349,48	344,55	354,01	347,84
30/07/2025	1.020.266	4,46%	331,50	331,50	348,00	345,27
29/07/2025	823.770	0,57%	331,27	328,76	339,00	330,52
28/07/2025	538.541	0,40%	328,75	322,50	331,63	328,66
25/07/2025	476.437	1,77%	322,50	321,03	328,20	327,35
24/07/2025	667.451	-0,63%	325,30	321,03	326,37	321,67
23/07/2025	996.835	1,86%	329,10	322,96	343,00	323,70
22/07/2025	529.502	-0,03%	318,00	311,62	318,44	317,79
21/07/2025	584.216	-1,10%	324,42	316,82	325,39	317,88
18/07/2025	1.130.611	4,33%	311,78	311,78	327,01	321,42
17/07/2025	661.433	-0,04%	311,82	305,38	314,82	308,08
16/07/2025	953.692	-3,08%	318,63	301,54	320,04	308,20
15/07/2025	795.072	-2,45%	327,58	314,64	327,80	317,99
14/07/2025	585.379	1,38%	322,01	314,00	326,29	325,99
11/07/2025	531.111	2,53%	310,81	310,00	323,00	321,54
10/07/2025	585.964	-1,10%	316,26	307,31	317,20	313,62
09/07/2025	504.776	1,36%	313,22	310,27	319,52	317,11
08/07/2025	569.717	-1,70%	319,69	307,75	320,00	312,84
07/07/2025	681.597	2,04%	310,00	309,41	320,39	318,25
04/07/2025	1.195.825	0,05%	308,20	306,4476	313,9259	311,88
03/07/2025	512.403	1,71%	308,20	306,64	313,89	311,88
02/07/2025	789.336	-0,42%	306,88	303,01	310,32	306,63
01/07/2025	1.017.014	-4,60%	320,16	302,71	320,17	307,92
30/06/2025	773.518	0,81%	324,00	318,32	324,68	322,76
27/06/2025	1.572.359	-0,73%	327,63	317,945	328,44	320,17
26/06/2025	668.763	2,34%	317,00	314,96	323,605	322,51
25/06/2025	772.533	-1,72%	322,00	314,89	323,64	315,14
24/06/2025	818.359	1,73%	317,94	316,915	324,31	320,66
23/06/2025	751.565	3,37%	306,00	304,69	315,59	315,21
20/06/2025	2.076.082	-0,49%	307,53	302,735	307,97	304,92
18/06/2025	637.895	0,24%	305,00	303,25	309,46	306,43
17/06/2025	762.990	-0,75%	307,82	302,80	313,50	305,70
16/06/2025	810.179	3,75%	300,00	300,00	309,96	308,01
13/06/2025	562.323	-1,16%	297,36	294,57	299,72	296,89
12/06/2025	573.482	2,80%	290,11	289,89	301,29	300,38
11/06/2025	870.087	0,40%	296,83	290,00	298,32	292,19
10/06/2025	1.037.389	-2,88%	300,00	287,80	300,30	291,02
09/06/2025	790.965	0,29%	300,695	297,155	308,82	299,66
06/06/2025	1.015.637	3,08%	293,58	286,00	299,72	298,80
05/06/2025	1.257.880	-3,22%	299,54	289,48	302,00	289,88
04/06/2025	1.192.645	-4,31%	304,01	298,94	310,41	299,54
03/06/2025	2.411.878	-0,13%	340,40	309,50	340,86	313,03
02/06/2025	603.582	2,38%	307,25	305,00	313,79	313,43
30/05/2025	1.943.554	0,92%	301,44	299,49	306,50	306,15
29/05/2025	802.944	-1,52%	313,30	300,19	314,50	303,37
28/05/2025	1.021.692	-0,33%	309,00	307,00	313,08	308,05
27/05/2025	1.266.567	3,89%	303,86	296,52	310,24	309,06
23/05/2025	1.276.902	2,07%	298,55	293,22	302,50	297,49
22/05/2025	700.059	1,52%	285,19	282,84	295,01	291,47
21/05/2025	696.713	-1,81%	288,27	285,21	292,09	287,11
20/05/2025	509.706	-0,55%	292,56	289,84	293,00	292,40
19/05/2025	743.261	1,00%	283,35	282,25	294,29	294,02
16/05/2025	816.193	2,36%	286,59	284,335	291,17	291,12
15/05/2025	862.390	-1,30%	284,12	283,53	288,65	284,40
14/05/2025	941.391	-1,16%	291,52	282,93	292,00	288,15
13/05/2025	972.666	2,19%	280,25	279,335	296,17	291,52
12/05/2025	1.508.619	5,13%	286,36	283,61	291,96	285,28
09/05/2025	752.735	0,29%	272,07	266,15	274,79	271,37
08/05/2025	886.221	0,92%	270,73	265,49	273,89	270,59
07/05/2025	1.653.293	-2,08%	277,36	264,66	277,38	268,12
06/05/2025	1.751.359	10,29%	258,41	256,56	279,735	273,82
05/05/2025	895.759	0,41%	243,27	241,69	249,94	248,27
02/05/2025	997.233	2,76%	244,28	242,03	250,59	247,26
01/05/2025	1.186.766	7,69%	232,00	230,565	243,77	240,615
30/04/2025	800.878	-1,33%	219,55	217,01	223,79	223,44
29/04/2025	641.216	0,73%	224,31	220,63	227,36	226,45
28/04/2025	776.622	0,82%	222,34	219,85	225,39	224,82
25/04/2025	993.142	2,26%	218,11	217,40	223,94	222,99
24/04/2025	814.070	3,94%	209,57	209,57	220,12	218,07
23/04/2025	1.049.786	4,44%	213,25	208,39	217,33	209,80
22/04/2025	714.128	4,29%	197,55	195,865	202,35	200,88
21/04/2025	974.326	-6,81%	203,49	188,09	204,13	192,61
17/04/2025	724.768	1,22%	208,35	203,74	208,81	206,68
16/04/2025	913.976	-2,03%	205,05	201,45	207,165	204,19
15/04/2025	502.687	0,83%	206,60	206,60	212,00	208,42
14/04/2025	1.280.109	-0,74%	214,97	204,04	217,21	206,70
11/04/2025	1.021.387	1,84%	204,49	198,10	208,38	208,25
10/04/2025	1.250.504	-5,09%	210,00	199,55	211,40	204,49
09/04/2025	2.533.457	16,50%	186,13	182,61	217,90	215,45
08/04/2025	1.998.284	2,86%	188,06	182,01	193,20	184,94
07/04/2025	2.344.969	5,16%	161,52	161,52	189,79	179,79
04/04/2025	2.778.899	-10,13%	180,40	165,13	182,98	170,96
03/04/2025	1.702.294	-11,29%	200,00	189,91	203,99	190,24