Entergy Corporation (ETR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.155.632	0,25%	90,48	89,625	92,46	91,99
05/10/2023	716.491	0,81%	90,12	90,175	92,1605	91,76
04/10/2023	895.353	1,03%	90,12	88,97	91,21	91,02
03/10/2023	1.074.078	1,37%	88,12	87,103	90,47	90,09
02/10/2023	1.487.106	-3,92%	92,00	88,05	92,065	88,87
29/09/2023	511.806	0,23%	93,19	91,96	93,675	92,50
28/09/2023	763.567	-1,03%	93,63	91,335	93,63	92,29
27/09/2023	649.873	0,05%	93,22	92,75	94,08	93,25
26/09/2023	753.738	-3,08%	95,29	92,89	95,61	93,20
25/09/2023	325.987	-0,40%	96,31	95,292	97,22	96,16
22/09/2023	311.403	-0,42%	96,30	96,06	97,22	96,55
21/09/2023	354.821	-1,27%	98,95	96,915	98,2305	96,96
20/09/2023	533.500	-0,25%	98,95	97,895	99,52	98,21
19/09/2023	364.607	-0,32%	98,90	98,42	99,415	98,46
18/09/2023	474.545	0,39%	98,45	97,34	98,835	98,78
15/09/2023	376.860	-0,35%	98,71	98,21	99,43	98,40
14/09/2023	483.859	1,71%	98,02	97,49	98,795	98,75
13/09/2023	607.724	1,41%	95,72	95,48	97,395	97,09
12/09/2023	454.703	0,43%	95,29	94,90	96,12	95,74
11/09/2023	721.112	0,06%	95,50	95,21	96,07	95,33
08/09/2023	610.352	0,98%	94,45	93,98	95,48	95,27
07/09/2023	691.871	0,53%	94,465	93,88	94,9105	94,35
06/09/2023	652.394	1,27%	92,64	92,475	93,98	93,85
05/09/2023	632.501	-1,77%	93,96	91,80	94,34	92,67
04/09/2023	496.416	-0,96%	95,67	93,52	95,90	94,34
01/09/2023	496.416	-0,96%	95,67	93,52	95,90	94,34
31/08/2023	568.887	-1,52%	97,165	95,25	97,26	95,25
30/08/2023	992.178	-1,29%	97,555	96,66	98,16	96,72
29/08/2023	1.372.770	2,83%	95,98	95,71	98,59	97,98
28/08/2023	466.218	0,51%	95,44	95,1132	96,16	95,28
25/08/2023	484.226	0,00%	94,84	94,66	95,85	94,80
24/08/2023	546.775	-0,73%	95,48	94,79	96,39	94,80
23/08/2023	531.717	0,81%	94,91	94,05	95,50	95,50
22/08/2023	350.886	-0,37%	94,91	94,445	95,22	94,73
21/08/2023	391.689	-0,52%	95,50	94,01	95,905	95,08
18/08/2023	1.561.572	0,56%	95,22	95,22	96,02	95,58
17/08/2023	401.053	-0,56%	95,38	95,04	96,6299	95,05
16/08/2023	642.216	1,02%	95,93	94,76	95,88	95,58
15/08/2023	572.750	-1,78%	95,93	94,33	95,9199	94,62
14/08/2023	864.092	0,02%	96,21	95,30	96,515	96,33
11/08/2023	809.140	0,16%	96,21	95,8716	96,725	96,31
10/08/2023	587.966	0,34%	96,30	95,669	96,80	96,16
09/08/2023	825.968	-0,49%	97,41	96,5109	97,97	96,90
08/08/2023	796.953	0,15%	97,275	95,68	97,435	97,38
07/08/2023	643.726	-0,42%	97,98	97,22	98,50	97,23
04/08/2023	1.094.696	-0,65%	98,87	96,75	99,535	97,64
03/08/2023	690.405	-3,08%	100,60	97,69	100,77	98,28
02/08/2023	762.735	0,23%	102,62	100,655	102,755	101,40
01/08/2023	529.141	-1,49%	102,62	100,92	102,79	101,17
31/07/2023	495.825	-0,55%	103,735	102,01	104,01	102,70
28/07/2023	405.296	-0,35%	104,41	102,555	104,885	103,27
27/07/2023	605.368	-0,73%	104,48	103,26	104,72	103,63
26/07/2023	676.122	-0,06%	104,29	104,345	105,75	104,39
25/07/2023	278.669	-0,01%	104,50	104,04	105,19	104,45
24/07/2023	410.469	0,45%	101,91	103,35	104,73	104,46
21/07/2023	454.031	0,26%	101,91	103,34	104,80	103,99
20/07/2023	1.305.299	2,42%	101,91	101,295	104,04	103,72
19/07/2023	1.279.357	2,29%	99,36	99,59	101,63	101,27
18/07/2023	1.105.337	0,26%	98,74	97,295	99,844	99,00
17/07/2023	573.254	-1,14%	99,56	98,45	99,79	98,74
14/07/2023	608.047	0,87%	98,54	98,25	100,25	99,88
13/07/2023	556.228	0,70%	98,35	97,99	99,015	99,02
12/07/2023	407.110	0,75%	97,88	97,32	98,975	98,33
11/07/2023	471.545	1,29%	96,625	96,0155	97,655	97,60
10/07/2023	476.299	-1,13%	98,41	95,74	97,67	96,36
07/07/2023	801.637	-1,34%	98,41	97,34	98,45	97,46
06/07/2023	1.637.410	-0,38%	97,38	97,25	99,73	98,78
05/07/2023	1.737.484	1,04%	97,38	96,86	99,85	99,16
04/07/2023	914.498	0,79%	95,98	96,30	98,37	98,14
03/07/2023	914.498	0,79%	95,98	96,30	98,37	98,14
30/06/2023	2.197.412	1,71%	95,98	95,45	97,58	97,37
29/06/2023	2.296.538	-0,04%	94,81	94,25	96,01	95,73
28/06/2023	2.868.465	-3,07%	97,86	94,16	97,975	95,77
27/06/2023	541.284	-0,15%	99,15	98,555	99,43	98,80
26/06/2023	596.503	1,87%	97,39	97,3446	99,205	98,95
23/06/2023	565.733	-2,07%	99,33	96,77	99,86	97,13
22/06/2023	477.000	-1,40%	101,27	99,06	101,28	99,18
21/06/2023	518.637	1,07%	101,925	98,12	100,89	100,59
20/06/2023	866.012	-2,43%	101,925	99,35	101,925	99,53
19/06/2023	741.914	-0,18%	102,30	101,825	103,25	102,011
16/06/2023	741.914	-0,18%	102,30	101,825	103,25	102,011
15/06/2023	471.110	0,88%	101,59	101,275	102,39	102,19
14/06/2023	475.044	0,50%	101,07	101,01	102,31	101,30
13/06/2023	443.322	-0,48%	100,44	100,305	101,40	100,80
12/06/2023	250.338	-0,15%	101,68	100,78	102,00	101,29
09/06/2023	526.831	-0,06%	101,01	101,02	101,9222	101,44
08/06/2023	531.916	0,19%	101,01	99,96	101,6025	101,50
07/06/2023	392.820	2,36%	99,08	98,445	101,53	101,31
06/06/2023	1.252.336	-0,79%	100,45	98,82	100,51	98,97
05/06/2023	580.502	0,32%	97,02	99,265	100,88	99,76
02/06/2023	908.628	2,12%	97,02	96,90	99,94	99,44
01/06/2023	1.127.828	-0,84%	98,17	95,77	98,21	97,38
31/05/2023	620.720	-0,07%	97,35	96,08	97,455	96,73
30/05/2023	620.720	-0,07%	97,35	96,08	97,455	96,73
29/05/2023	366.258	-0,43%	97,35	95,59	97,18	96,80
26/05/2023	366.258	-0,43%	97,35	95,59	97,18	96,80
25/05/2023	762.664	-1,77%	98,51	96,36	98,59	97,22
24/05/2023	494.736	-1,32%	100,35	98,96	100,64	98,97
23/05/2023	1.543.634	-0,13%	100,25	99,98	101,85	100,29
22/05/2023	824.449	-0,13%	100,89	99,80	101,48	100,42