Entergy Corporation (ETR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
270.187 |
1,99%
|
107,575
|
108,45
|
111,14
|
110,6248
|
16/07/2024 |
678.115 |
1,54%
|
107,575
|
107,585
|
108,90
|
108,47
|
15/07/2024 |
705.418 |
-2,14%
|
108,02
|
106,78
|
108,67
|
106,83
|
12/07/2024 |
416.888 |
0,63%
|
108,79
|
108,61
|
109,86
|
109,17
|
11/07/2024 |
619.271 |
2,43%
|
105,475
|
106,48
|
108,75
|
108,49
|
10/07/2024 |
478.134 |
0,92%
|
104,89
|
104,98
|
105,92
|
105,92
|
09/07/2024 |
540.038 |
0,19%
|
104,89
|
104,13
|
105,59
|
104,95
|
08/07/2024 |
674.134 |
-0,59%
|
105,35
|
104,31
|
105,635
|
104,75
|
05/07/2024 |
1.008.910 |
-0,17%
|
105,29
|
104,94
|
105,97
|
105,37
|
04/07/2024 |
821.465 |
-0,32%
|
105,925
|
105,51
|
107,33
|
105,55
|
03/07/2024 |
820.951 |
0,73%
|
105,925
|
105,51
|
107,33
|
106,66
|
02/07/2024 |
775.230 |
0,14%
|
105,86
|
105,685
|
106,52
|
105,89
|
01/07/2024 |
486.952 |
-1,18%
|
107,30
|
105,56
|
107,71
|
105,74
|
28/06/2024 |
638.314 |
0,23%
|
107,065
|
106,45
|
107,33
|
107,00
|
27/06/2024 |
420.066 |
0,34%
|
106,41
|
105,92
|
106,80
|
106,76
|
26/06/2024 |
358.254 |
-0,23%
|
105,81
|
105,33
|
106,575
|
106,40
|
25/06/2024 |
745.275 |
-1,00%
|
107,42
|
105,72
|
107,615
|
106,65
|
24/06/2024 |
572.409 |
1,82%
|
106,26
|
106,01
|
108,36
|
107,73
|
21/06/2024 |
608.141 |
-0,45%
|
106,49
|
105,59
|
107,395
|
105,81
|
20/06/2024 |
764.490 |
0,23%
|
105,94
|
105,8524
|
107,035
|
106,29
|
19/06/2024 |
723.358 |
-0,25%
|
106,22
|
105,58
|
106,965
|
106,10
|
18/06/2024 |
694.484 |
-0,30%
|
106,22
|
105,58
|
106,965
|
106,05
|
17/06/2024 |
675.905 |
-0,61%
|
106,22
|
105,70
|
107,20
|
106,37
|
14/06/2024 |
541.860 |
-0,08%
|
106,53
|
106,13
|
107,33
|
107,02
|
13/06/2024 |
697.252 |
-0,24%
|
107,42
|
105,63
|
107,615
|
107,10
|
12/06/2024 |
1.073.924 |
-0,74%
|
108,91
|
106,67
|
109,07
|
107,36
|
11/06/2024 |
987.919 |
0,09%
|
107,445
|
106,68
|
108,65
|
108,16
|
10/06/2024 |
774.395 |
-0,38%
|
109,00
|
107,20
|
108,41
|
108,06
|
07/06/2024 |
1.038.413 |
-1,26%
|
109,00
|
108,38
|
109,91
|
108,47
|
06/06/2024 |
1.124.496 |
-0,93%
|
110,86
|
109,525
|
111,6699
|
109,85
|
05/06/2024 |
616.005 |
-0,61%
|
111,50
|
110,04
|
111,455
|
110,905
|
04/06/2024 |
543.442 |
-0,17%
|
111,50
|
110,48
|
112,18
|
111,59
|
03/06/2024 |
820.275 |
-0,63%
|
112,10
|
111,23
|
112,29
|
111,78
|
31/05/2024 |
1.046.254 |
4,37%
|
108,85
|
108,23
|
112,68
|
112,49
|
30/05/2024 |
1.257.046 |
1,00%
|
107,14
|
106,27
|
108,00
|
107,78
|
29/05/2024 |
664.092 |
-0,76%
|
106,72
|
106,32
|
107,245
|
106,71
|
28/05/2024 |
712.919 |
-1,48%
|
108,915
|
107,47
|
109,80
|
107,53
|
27/05/2024 |
0 |
-0,24%
|
109,91
|
109,055
|
110,0399
|
109,14
|
24/05/2024 |
530.398 |
-0,24%
|
109,91
|
109,055
|
110,0399
|
109,14
|
23/05/2024 |
714.363 |
-2,93%
|
112,02
|
109,34
|
113,885
|
109,40
|
22/05/2024 |
878.860 |
-1,33%
|
112,98
|
112,47
|
113,885
|
112,70
|
21/05/2024 |
675.143 |
1,26%
|
112,98
|
112,645
|
114,28
|
114,22
|
20/05/2024 |
565.102 |
-0,20%
|
113,32
|
112,64
|
113,44
|
112,80
|
17/05/2024 |
928.630 |
-0,30%
|
112,75
|
112,61
|
113,48
|
113,03
|
16/05/2024 |
756.453 |
0,69%
|
112,75
|
112,57
|
113,77
|
113,37
|
15/05/2024 |
473.661 |
1,20%
|
112,22
|
111,92
|
113,065
|
112,64
|
14/05/2024 |
588.880 |
-0,49%
|
112,29
|
111,03
|
112,4631
|
111,30
|
13/05/2024 |
563.003 |
-0,13%
|
112,53
|
111,54
|
112,6965
|
111,85
|
10/05/2024 |
748.679 |
0,46%
|
110,905
|
111,17
|
112,605
|
111,99
|
09/05/2024 |
728.200 |
0,59%
|
110,905
|
110,71
|
111,525
|
111,48
|
08/05/2024 |
560.794 |
0,23%
|
110,26
|
109,74
|
110,865
|
110,83
|
07/05/2024 |
757.094 |
1,43%
|
108,42
|
109,40
|
110,69
|
110,58
|
06/05/2024 |
695.306 |
0,87%
|
108,42
|
107,87
|
109,36
|
109,02
|
03/05/2024 |
515.688 |
0,86%
|
107,38
|
106,75
|
108,26
|
108,08
|
02/05/2024 |
558.418 |
0,17%
|
107,38
|
106,27
|
107,595
|
107,16
|
01/05/2024 |
530.618 |
1,36%
|
105,29
|
105,035
|
107,86
|
106,98
|
30/04/2024 |
607.112 |
-0,47%
|
106,54
|
105,855
|
107,53
|
106,67
|
29/04/2024 |
573.037 |
0,63%
|
107,08
|
106,875
|
107,7788
|
107,17
|
26/04/2024 |
769.877 |
-0,96%
|
107,265
|
106,12
|
107,525
|
106,50
|
25/04/2024 |
1.187.837 |
1,01%
|
105,385
|
105,81
|
107,77
|
107,53
|
24/04/2024 |
1.325.340 |
-0,67%
|
105,385
|
103,49
|
107,08
|
106,46
|
23/04/2024 |
714.264 |
-0,25%
|
106,58
|
106,97
|
108,45
|
107,18
|
22/04/2024 |
966.941 |
0,64%
|
106,58
|
105,70
|
107,83
|
107,45
|
19/04/2024 |
1.028.034 |
2,91%
|
101,05
|
104,30
|
107,21
|
106,77
|
18/04/2024 |
1.039.012 |
0,54%
|
101,05
|
102,34
|
103,92
|
103,75
|
17/04/2024 |
624.126 |
2,56%
|
101,05
|
101,41
|
103,36
|
103,19
|
16/04/2024 |
610.713 |
-1,64%
|
101,76
|
100,38
|
102,19
|
100,61
|
15/04/2024 |
443.968 |
-0,60%
|
103,80
|
101,825
|
103,895
|
102,29
|
12/04/2024 |
642.468 |
-0,89%
|
103,80
|
102,27
|
104,19
|
102,91
|
11/04/2024 |
425.044 |
-0,70%
|
104,80
|
103,39
|
105,16
|
103,83
|
10/04/2024 |
796.665 |
-1,66%
|
104,41
|
103,50
|
104,78
|
104,56
|
09/04/2024 |
652.234 |
0,53%
|
106,25
|
105,515
|
106,48
|
106,32
|
08/04/2024 |
748.471 |
1,47%
|
104,25
|
104,215
|
105,77
|
105,76
|
05/04/2024 |
1.071.549 |
-0,09%
|
104,25
|
103,365
|
104,805
|
104,23
|
04/04/2024 |
730.550 |
-0,08%
|
105,40
|
103,36
|
105,51
|
104,32
|
03/04/2024 |
609.323 |
-0,83%
|
105,40
|
104,205
|
105,63
|
104,40
|
02/04/2024 |
459.876 |
0,51%
|
104,97
|
104,94
|
106,32
|
105,27
|
01/04/2024 |
467.895 |
-0,89%
|
105,39
|
104,245
|
105,62
|
104,74
|
28/03/2024 |
376.558 |
0,76%
|
102,985
|
104,785
|
105,795
|
105,68
|
27/03/2024 |
713.098 |
2,47%
|
102,985
|
102,16
|
104,90
|
104,88
|
26/03/2024 |
426.965 |
-0,72%
|
102,96
|
102,16
|
103,34
|
102,35
|
25/03/2024 |
737.974 |
-0,08%
|
103,23
|
102,76
|
103,56
|
103,09
|
22/03/2024 |
395.316 |
-0,19%
|
104,07
|
102,91
|
104,07
|
103,17
|
21/03/2024 |
495.363 |
0,34%
|
103,33
|
103,0729
|
104,15
|
103,37
|
20/03/2024 |
517.087 |
-0,21%
|
103,14
|
102,61
|
103,97
|
103,02
|
19/03/2024 |
596.727 |
0,61%
|
103,04
|
102,45
|
103,57
|
103,24
|
18/03/2024 |
585.216 |
0,64%
|
102,02
|
101,66
|
102,79
|
102,61
|
15/03/2024 |
609.718 |
-0,52%
|
102,02
|
101,61
|
103,07
|
101,96
|
14/03/2024 |
754.226 |
-0,49%
|
101,80
|
101,21
|
102,465
|
102,49
|
13/03/2024 |
411.441 |
0,21%
|
103,09
|
102,82
|
103,87
|
102,99
|
12/03/2024 |
468.352 |
-0,57%
|
103,01
|
101,9209
|
103,39
|
102,77
|
11/03/2024 |
371.830 |
0,01%
|
103,41
|
102,845
|
104,245
|
103,36
|
08/03/2024 |
456.457 |
0,50%
|
102,80
|
102,395
|
103,57
|
103,35
|
07/03/2024 |
512.154 |
0,14%
|
102,47
|
102,675
|
103,90
|
102,84
|
06/03/2024 |
556.845 |
0,65%
|
102,47
|
102,05
|
103,25
|
102,70
|
05/03/2024 |
512.543 |
0,02%
|
99,93
|
101,64
|
103,92
|
102,04
|
04/03/2024 |
461.443 |
1,54%
|
99,93
|
99,60
|
102,37
|
102,02
|
01/03/2024 |
613.478 |
-1,08%
|
101,02
|
99,60
|
101,29
|
100,47
|
29/02/2024 |
456.220 |
0,99%
|
100,67
|
100,585
|
101,79
|
101,57
|
28/02/2024 |
357.131 |
-0,20%
|
100,645
|
100,0875
|
100,8853
|
100,57
|