Entergy Corporation (ETR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	341.223	0,99%	114,02	112,50	115,06	114,09
28-12-2022	432.773	-1,52%	115,23	112,93	115,1961	112,97
27-12-2022	451.938	1,13%	113,68	113,19	115,06	114,71
23-12-2022	132.547	0,34%	112,86	112,34	113,525	113,08
22-12-2022	522.038	-1,23%	113,24	110,816	113,27	112,70
21-12-2022	538.558	1,16%	113,355	113,03	114,16	114,10
20-12-2022	595.558	-0,31%	112,92	112,17	113,59	112,79
19-12-2022	657.114	-1,15%	114,50	112,62	114,745	113,14
16-12-2022	914.332	-2,01%	115,39	113,075	115,63	114,4477
15-12-2022	573.873	-1,39%	117,69	116,355	118,43	116,79
14-12-2022	749.218	0,08%	118,98	118,11	120,19	118,44
13-12-2022	583.982	-0,04%	119,49	116,8566	120,78	118,35
12-12-2022	491.798	1,31%	117,32	115,77	118,545	118,40
09-12-2022	321.835	-0,11%	117,03	116,56	117,525	116,87
08-12-2022	514.884	0,86%	116,06	115,7212	117,67	117,00
07-12-2022	334.499	-0,92%	116,56	115,72	117,2975	116,00
06-12-2022	1.353.592	1,46%	114,88	115,25	117,145	117,08
05-12-2022	1.281.117	-0,46%	114,88	114,735	116,19	115,40
02-12-2022	1.887.510	-0,34%	115,15	114,505	116,15	115,91
01-12-2022	1.726.311	0,03%	117,90	116,23	118,33	116,30
30-11-2022	2.519.451	3,07%	112,90	112,32	116,46	116,27
29-11-2022	1.772.434	-0,39%	112,50	111,81	112,95	112,81
28-11-2022	2.649.160	-0,52%	113,55	112,02	113,52	113,16
25-11-2022	1.289.356	0,70%	113,55	112,96	114,27	113,75
24-11-2022	2.948.404	0,24%	112,42	111,78	113,01	112,96
23-11-2022	2.948.404	0,24%	112,42	111,78	113,01	112,96
22-11-2022	2.702.432	-0,32%	110,72	111,62	114,305	112,69
21-11-2022	1.387.038	1,01%	110,72	111,8748	113,32	113,05
18-11-2022	964.961	2,83%	110,72	109,48	112,11	111,92
17-11-2022	1.408.096	-1,17%	108,85	107,90	109,42	108,84
16-11-2022	2.470.901	0,55%	109,895	109,78	111,03	110,13
15-11-2022	1.193.270	0,85%	109,84	108,15	110,49	109,48
14-11-2022	437.464	-1,87%	110,29	108,53	111,02	108,56
11-11-2022	674.840	-0,37%	108,65	109,15	111,33	110,63
10-11-2022	439.692	4,71%	108,65	107,13	111,27	111,04
09-11-2022	346.038	-0,76%	110,68	107,06	108,70	107,225
08-11-2022	582.693	-0,40%	110,68	107,38	109,82	108,05
07-11-2022	798.501	-2,07%	110,68	107,925	110,77	108,43
04-11-2022	647.154	1,32%	109,87	108,95	110,83	110,795
03-11-2022	598.331	0,54%	107,99	107,715	110,365	109,35
02-11-2022	785.409	0,41%	107,68	107,38	111,158	108,76
01-11-2022	514.629	1,10%	107,68	106,52	108,36	108,32
31-10-2022	456.374	-0,55%	107,68	106,50	108,03	107,14
28-10-2022	434.485	2,62%	105,74	105,535	107,99	107,78
27-10-2022	398.020	0,30%	102,81	104,95	106,89	105,03
26-10-2022	422.674	-0,03%	102,81	104,40	105,915	104,72
25-10-2022	400.241	2,36%	102,81	102,39	105,11	104,75
24-10-2022	473.466	0,05%	100,30	101,605	103,995	102,34
21-10-2022	249.834	2,32%	100,30	99,3694	102,925	102,29
20-10-2022	540.769	-1,69%	101,76	99,11	101,97	100,02
19-10-2022	392.559	-1,64%	102,85	101,12	102,87	101,74
18-10-2022	473.676	2,07%	102,85	102,55	104,18	103,42
17-10-2022	430.921	1,31%	101,32	100,99	102,34	101,32
14-10-2022	431.468	-0,62%	95,47	98,91	101,96	99,94
13-10-2022	604.992	4,12%	95,47	95,01	100,77	100,56
12-10-2022	535.553	-4,52%	100,36	96,52	100,715	96,58
11-10-2022	723.395	-1,06%	102,23	100,71	102,46	101,15
10-10-2022	534.591	0,99%	101,13	101,13	103,28	102,23
07-10-2022	651.060	-1,44%	102,96	100,18	103,105	101,23
06-10-2022	715.421	-2,08%	104,91	102,29	104,91	102,73
05-10-2022	570.945	-1,17%	106,15	102,605	106,15	104,91
04-10-2022	592.930	2,11%	103,96	103,96	106,63	106,15
03-10-2022	691.762	3,31%	100,63	100,63	104,645	103,96
30-09-2022	482.254	-1,95%	106,87	100,49	103,785	100,63
29-09-2022	348.448	-4,85%	106,87	102,59	107,27	102,601
28-09-2022	400.923	1,92%	109,06	105,75	108,49	107,83
27-09-2022	466.088	-2,77%	109,06	105,52	109,375	105,80
26-09-2022	420.056	-2,49%	111,36	107,41	111,44	108,81
23-09-2022	353.786	-2,05%	112,65	110,0816	112,9982	111,59
22-09-2022	638.135	0,65%	113,58	112,61	114,67	113,92
21-09-2022	629.570	-0,97%	115,33	113,18	116,0263	113,19
20-09-2022	592.016	-1,36%	115,33	113,01	115,37	114,30
19-09-2022	485.203	0,40%	114,88	114,0046	115,92	115,88
16-09-2022	397.515	0,10%	115,03	115,0521	116,40	115,42
15-09-2022	274.866	-2,87%	117,85	115,27	118,1117	115,30
14-09-2022	262.501	0,85%	117,99	117,90	119,83	118,71
13-09-2022	320.251	-3,55%	120,88	117,29	121,25	117,71
12-09-2022	652.339	1,75%	119,97	119,53	122,11	122,04
09-09-2022	311.012	2,47%	119,135	118,52	120,29	121,41
08-09-2022	280.984	-0,24%	118,51	118,08	119,38	118,88
07-09-2022	332.167	3,06%	116,30	115,8801	119,275	119,17
06-09-2022	528.157	-0,51%	115,77	115,20	117,44	115,63
05-09-2022	508.077	-0,68%	116,90	115,99	118,49	116,22
02-09-2022	508.077	-0,68%	116,90	115,99	118,49	116,22
01-09-2022	456.585	1,49%	116,90	114,95	117,29	117,02
31-08-2022	481.329	-1,33%	116,90	115,22	117,60	115,30
30-08-2022	736.396	-2,16%	118,60	116,58	119,405	116,85
29-08-2022	252.020	0,39%	118,60	117,79	120,485	119,43
26-08-2022	846.340	-0,34%	119,82	118,61	120,44	118,97
25-08-2022	578.999	0,09%	119,44	118,487	119,48	119,38
24-08-2022	372.583	-0,18%	119,82	118,11	119,675	119,285
23-08-2022	236.976	-0,97%	120,27	119,09	120,50	119,50
22-08-2022	451.198	-0,81%	121,29	120,32	121,94	120,67
19-08-2022	261.693	0,97%	120,76	120,555	121,88	121,65
18-08-2022	401.028	-0,65%	121,46	119,84	121,85	120,48
17-08-2022	320.093	-0,78%	121,96	120,88	121,79	121,27
16-08-2022	252.994	0,35%	121,68	121,34	122,42	122,24
15-08-2022	269.183	0,66%	121,205	120,1301	121,91	121,81
12-08-2022	480.676	1,88%	119,40	119,19	121,06	121,01
11-08-2022	353.623	0,47%	118,83	117,28	119,8421	118,78