Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/05/2026 |
11.295.269 |
25,94%
|
6,55
|
6,55
|
8,075
|
8,01
|
| 07/05/2026 |
4.894.123 |
-2,75%
|
6,81
|
6,25
|
6,86
|
6,36
|
| 06/05/2026 |
3.659.308 |
4,98%
|
6,29
|
6,07
|
6,595
|
6,54
|
| 05/05/2026 |
2.938.509 |
-2,35%
|
6,49
|
6,135
|
6,51
|
6,23
|
| 04/05/2026 |
2.842.003 |
-1,09%
|
6,37
|
6,13
|
6,405
|
6,38
|
| 01/05/2026 |
3.162.807 |
-3,73%
|
6,69
|
6,435
|
6,70
|
6,45
|
| 30/04/2026 |
3.261.997 |
5,68%
|
6,46
|
6,335
|
6,835
|
6,70
|
| 29/04/2026 |
3.840.887 |
-6,90%
|
6,87
|
6,285
|
6,87
|
6,34
|
| 28/04/2026 |
3.531.173 |
-4,89%
|
6,96
|
6,66
|
7,00
|
6,81
|
| 27/04/2026 |
4.863.880 |
-6,65%
|
7,69
|
7,15
|
7,98
|
7,16
|
| 24/04/2026 |
7.157.692 |
10,68%
|
7,00
|
6,96
|
8,065
|
7,67
|
| 23/04/2026 |
5.179.609 |
-5,59%
|
7,27
|
6,77
|
7,48
|
6,93
|
| 22/04/2026 |
5.074.780 |
4,41%
|
7,24
|
7,055
|
7,55
|
7,34
|
| 21/04/2026 |
4.058.559 |
-1,82%
|
7,26
|
6,955
|
7,37
|
7,03
|
| 20/04/2026 |
4.509.226 |
0,00%
|
7,00
|
6,885
|
7,39
|
7,16
|
| 17/04/2026 |
5.086.391 |
0,70%
|
7,29
|
7,09
|
7,78
|
7,16
|
| 16/04/2026 |
4.919.721 |
0,42%
|
7,26
|
6,87
|
7,34
|
7,11
|
| 15/04/2026 |
11.363.459 |
12,03%
|
6,89
|
6,83
|
7,545
|
7,08
|
| 14/04/2026 |
5.134.620 |
2,60%
|
6,40
|
6,065
|
6,625
|
6,32
|
| 13/04/2026 |
5.461.002 |
9,61%
|
5,48
|
5,40
|
6,32
|
6,16
|
| 10/04/2026 |
9.217.868 |
-5,55%
|
6,17
|
5,525
|
6,36
|
5,62
|
| 09/04/2026 |
12.697.681 |
29,63%
|
4,97
|
4,91
|
5,985
|
5,95
|
| 08/04/2026 |
5.499.415 |
2,46%
|
5,00
|
4,52
|
5,19
|
4,59
|
| 07/04/2026 |
3.763.697 |
-7,44%
|
4,73
|
4,435
|
4,80
|
4,48
|
| 06/04/2026 |
2.346.923 |
-2,62%
|
4,93
|
4,745
|
5,025
|
4,84
|
| 02/04/2026 |
3.210.404 |
-0,40%
|
4,71
|
4,70
|
5,065
|
4,97
|
| 01/04/2026 |
3.201.561 |
0,60%
|
5,00
|
4,875
|
5,175
|
4,99
|
| 31/03/2026 |
4.305.849 |
12,86%
|
4,55
|
4,525
|
4,975
|
4,96
|
| 30/03/2026 |
4.150.466 |
-9,57%
|
4,85
|
4,375
|
4,995
|
4,395
|
| 27/03/2026 |
4.659.497 |
0,83%
|
4,69
|
4,505
|
4,925
|
4,86
|
| 26/03/2026 |
2.502.922 |
-5,49%
|
5,00
|
4,81
|
5,12
|
4,82
|
| 25/03/2026 |
3.027.926 |
0,20%
|
5,24
|
5,01
|
5,38
|
5,10
|
| 24/03/2026 |
2.275.670 |
-4,68%
|
5,23
|
5,07
|
5,425
|
5,09
|
| 23/03/2026 |
3.575.626 |
2,89%
|
5,23
|
5,145
|
5,52
|
5,34
|
| 20/03/2026 |
5.713.400 |
-5,98%
|
5,43
|
5,105
|
5,47
|
5,19
|
| 19/03/2026 |
4.519.683 |
4,55%
|
5,15
|
5,05
|
5,555
|
5,52
|
| 18/03/2026 |
3.693.535 |
-6,38%
|
5,69
|
5,265
|
5,72
|
5,28
|
| 17/03/2026 |
3.445.709 |
1,44%
|
5,53
|
5,37
|
5,68
|
5,64
|
| 16/03/2026 |
4.583.394 |
-2,63%
|
5,89
|
5,435
|
6,08
|
5,56
|
| 13/03/2026 |
5.061.926 |
-6,70%
|
6,18
|
5,69
|
6,36
|
5,71
|
| 12/03/2026 |
2.861.617 |
-5,12%
|
6,29
|
6,02
|
6,345
|
6,12
|
| 11/03/2026 |
3.534.394 |
0,62%
|
6,40
|
6,225
|
6,655
|
6,45
|
| 10/03/2026 |
3.968.474 |
3,89%
|
6,26
|
6,13
|
6,68
|
6,41
|
| 09/03/2026 |
4.871.274 |
0,65%
|
6,05
|
5,795
|
6,20
|
6,17
|
| 06/03/2026 |
4.435.436 |
-8,78%
|
6,55
|
6,09
|
6,725
|
6,13
|
| 05/03/2026 |
5.743.927 |
-0,44%
|
6,61
|
6,28
|
6,965
|
6,72
|
| 04/03/2026 |
6.300.272 |
11,39%
|
6,18
|
6,18
|
6,82
|
6,75
|
| 03/03/2026 |
9.526.825 |
2,71%
|
5,71
|
5,57
|
6,305
|
6,06
|
| 02/03/2026 |
9.085.392 |
3,60%
|
5,50
|
5,49
|
6,195
|
5,90
|
| 27/02/2026 |
18.940.173 |
-15,50%
|
6,14
|
5,515
|
6,455
|
5,695
|
| 26/02/2026 |
34.071.357 |
-39,44%
|
7,28
|
6,375
|
7,36
|
6,74
|
| 25/02/2026 |
3.106.881 |
-3,05%
|
11,64
|
11,075
|
11,83
|
11,13
|
| 24/02/2026 |
3.588.075 |
10,60%
|
10,24
|
9,87
|
11,53
|
11,48
|
| 23/02/2026 |
3.659.726 |
-2,99%
|
10,49
|
9,92
|
10,525
|
10,38
|
| 20/02/2026 |
2.741.310 |
-6,55%
|
11,35
|
10,54
|
11,54
|
10,70
|
| 19/02/2026 |
2.016.648 |
-0,95%
|
11,31
|
11,07
|
11,555
|
11,45
|
| 18/02/2026 |
3.193.943 |
0,96%
|
11,55
|
11,27
|
12,24
|
11,56
|
| 17/02/2026 |
3.055.540 |
3,15%
|
10,90
|
10,72
|
11,515
|
11,45
|
| 13/02/2026 |
3.908.658 |
2,87%
|
10,95
|
10,54
|
11,48
|
11,10
|
| 12/02/2026 |
4.963.953 |
-6,82%
|
11,72
|
10,69
|
11,85
|
10,79
|
| 11/02/2026 |
5.056.818 |
-5,24%
|
12,98
|
11,14
|
12,98
|
11,58
|
| 10/02/2026 |
3.420.418 |
-7,70%
|
12,99
|
12,20
|
13,31
|
12,22
|
| 09/02/2026 |
4.677.113 |
7,55%
|
12,55
|
12,03
|
13,35
|
13,24
|
| 06/02/2026 |
4.620.600 |
9,13%
|
11,82
|
11,48
|
12,36
|
12,31
|
| 05/02/2026 |
6.478.599 |
-9,03%
|
11,98
|
10,89
|
12,14
|
11,28
|
| 04/02/2026 |
7.141.938 |
-13,92%
|
14,43
|
11,61
|
14,43
|
12,40
|
| 03/02/2026 |
4.655.954 |
2,02%
|
14,64
|
13,35
|
14,88
|
14,405
|
| 02/02/2026 |
4.008.265 |
-3,55%
|
14,39
|
13,68
|
14,68
|
14,12
|
| 30/01/2026 |
4.694.152 |
-9,12%
|
15,98
|
14,36
|
16,24
|
14,64
|
| 29/01/2026 |
5.790.343 |
-3,42%
|
16,38
|
15,24
|
16,985
|
16,11
|
| 28/01/2026 |
5.835.151 |
11,13%
|
15,01
|
14,98
|
16,76
|
16,68
|
| 27/01/2026 |
5.403.763 |
-7,29%
|
16,22
|
14,94
|
16,22
|
15,01
|
| 26/01/2026 |
4.909.120 |
-5,38%
|
17,00
|
15,63
|
17,00
|
16,19
|
| 23/01/2026 |
4.049.773 |
-6,09%
|
18,24
|
17,08
|
18,35
|
17,11
|
| 22/01/2026 |
6.024.758 |
3,94%
|
17,88
|
17,51
|
18,735
|
18,22
|
| 21/01/2026 |
5.741.239 |
1,21%
|
17,62
|
15,615
|
18,16
|
17,53
|
| 20/01/2026 |
6.768.248 |
-0,74%
|
16,53
|
16,52
|
18,56
|
17,32
|
| 16/01/2026 |
4.952.877 |
3,38%
|
17,10
|
16,725
|
18,145
|
17,45
|
| 15/01/2026 |
5.461.869 |
-2,43%
|
17,43
|
16,84
|
18,22
|
16,88
|
| 14/01/2026 |
8.747.650 |
2,85%
|
16,00
|
15,61
|
17,595
|
17,30
|
| 13/01/2026 |
7.306.280 |
4,28%
|
16,54
|
16,20
|
17,76
|
16,82
|
| 12/01/2026 |
6.358.280 |
5,56%
|
15,28
|
15,19
|
17,14
|
16,13
|
| 09/01/2026 |
4.749.297 |
8,99%
|
14,28
|
13,99
|
15,495
|
15,28
|
| 08/01/2026 |
3.325.351 |
0,29%
|
13,91
|
13,76
|
14,73
|
14,02
|
| 07/01/2026 |
3.809.964 |
-1,20%
|
14,31
|
13,83
|
15,035
|
13,98
|
| 06/01/2026 |
3.115.993 |
5,13%
|
13,48
|
13,37
|
14,22
|
14,15
|
| 20/11/2025 |
9.134.420 |
0,78%
|
13,34
|
12,57
|
14,24
|
12,88
|
| 19/11/2025 |
14.986.690 |
-5,19%
|
12,50
|
12,235
|
13,65
|
12,78
|
| 18/11/2025 |
7.626.033 |
3,69%
|
12,71
|
12,21
|
14,06
|
13,48
|
| 17/11/2025 |
5.615.368 |
-5,80%
|
13,51
|
12,75
|
13,975
|
13,00
|
| 14/11/2025 |
5.416.802 |
-9,24%
|
14,28
|
13,73
|
15,30
|
13,80
|
| 13/11/2025 |
5.187.918 |
-11,96%
|
17,07
|
14,77
|
17,36
|
15,205
|
| 12/11/2025 |
8.180.377 |
-6,75%
|
19,08
|
16,05
|
19,65
|
17,27
|
| 11/11/2025 |
5.035.037 |
-3,49%
|
18,98
|
18,02
|
19,275
|
18,52
|
| 10/11/2025 |
9.459.946 |
5,09%
|
18,29
|
17,27
|
19,85
|
19,19
|
| 07/11/2025 |
10.384.777 |
19,42%
|
14,83
|
14,20
|
18,34
|
18,26
|
| 06/11/2025 |
9.851.581 |
2,89%
|
15,69
|
14,52
|
16,10
|
15,29
|
| 05/11/2025 |
3.531.888 |
5,39%
|
14,40
|
13,89
|
15,375
|
14,86
|
| 04/11/2025 |
3.824.055 |
-9,73%
|
14,79
|
13,995
|
15,005
|
14,10
|
| 03/11/2025 |
4.073.702 |
-2,56%
|
16,00
|
15,52
|
16,60
|
15,62
|
