Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 31/10/2025 |
4.584.068 |
11,94%
|
14,65
|
14,54
|
16,285
|
16,03
|
| 30/10/2025 |
5.800.408 |
-0,35%
|
13,34
|
13,16
|
14,76
|
14,32
|
| 29/10/2025 |
4.752.946 |
-4,26%
|
14,89
|
13,91
|
15,46
|
14,37
|
| 28/10/2025 |
3.131.811 |
-2,41%
|
15,20
|
14,64
|
16,04
|
15,01
|
| 27/10/2025 |
4.991.567 |
-4,23%
|
16,20
|
15,235
|
16,94
|
15,38
|
| 24/10/2025 |
5.171.388 |
11,84%
|
15,02
|
14,98
|
16,355
|
16,06
|
| 23/10/2025 |
3.681.507 |
-4,65%
|
15,30
|
14,325
|
15,895
|
14,36
|
| 22/10/2025 |
5.940.910 |
-7,61%
|
15,60
|
14,20
|
16,33
|
15,06
|
| 21/10/2025 |
11.133.457 |
8,59%
|
16,92
|
15,65
|
17,33
|
16,30
|
| 20/10/2025 |
3.392.542 |
-0,20%
|
16,17
|
14,595
|
16,17
|
15,01
|
| 17/10/2025 |
5.496.895 |
-2,65%
|
15,10
|
14,50
|
15,49
|
15,04
|
| 16/10/2025 |
6.374.647 |
-15,48%
|
18,07
|
15,345
|
18,20
|
15,45
|
| 15/10/2025 |
6.418.646 |
7,66%
|
18,27
|
16,945
|
19,04
|
18,28
|
| 14/10/2025 |
7.025.516 |
-0,41%
|
16,50
|
16,10
|
17,805
|
16,98
|
| 13/10/2025 |
9.554.785 |
23,37%
|
15,04
|
14,95
|
17,355
|
17,05
|
| 10/10/2025 |
4.957.697 |
-5,60%
|
14,64
|
13,54
|
14,68
|
13,82
|
| 09/10/2025 |
3.839.419 |
-1,21%
|
14,90
|
14,385
|
15,08
|
14,64
|
| 08/10/2025 |
5.703.425 |
8,49%
|
13,51
|
13,32
|
15,335
|
14,82
|
| 07/10/2025 |
4.983.682 |
-1,44%
|
14,20
|
13,57
|
14,55
|
13,66
|
| 06/10/2025 |
8.135.722 |
10,00%
|
14,44
|
13,55
|
15,18
|
13,86
|
| 03/10/2025 |
5.344.629 |
1,94%
|
12,47
|
12,30
|
13,50
|
12,60
|
| 02/10/2025 |
6.059.104 |
-0,08%
|
12,93
|
12,18
|
13,12
|
12,36
|
| 01/10/2025 |
4.441.592 |
8,60%
|
11,30
|
11,14
|
12,40
|
12,37
|
| 30/09/2025 |
3.331.449 |
1,97%
|
10,97
|
10,81
|
11,56
|
11,39
|
| 29/09/2025 |
5.106.888 |
10,38%
|
10,40
|
10,23
|
11,45
|
11,17
|
| 26/09/2025 |
2.763.887 |
-3,53%
|
10,51
|
9,835
|
10,605
|
10,12
|
| 25/09/2025 |
4.542.287 |
-1,50%
|
10,10
|
9,78
|
10,705
|
10,49
|
| 24/09/2025 |
8.416.056 |
4,82%
|
10,27
|
10,21
|
11,35
|
10,65
|
| 23/09/2025 |
5.472.301 |
-0,78%
|
10,30
|
9,935
|
10,605
|
10,16
|
| 22/09/2025 |
6.274.532 |
4,92%
|
10,20
|
9,85
|
10,475
|
10,24
|
| 19/09/2025 |
12.362.148 |
8,44%
|
9,21
|
9,175
|
10,155
|
9,76
|
| 18/09/2025 |
4.074.242 |
5,88%
|
8,73
|
8,445
|
9,245
|
9,00
|
| 17/09/2025 |
3.144.171 |
2,53%
|
8,28
|
8,125
|
8,735
|
8,50
|
| 16/09/2025 |
2.221.504 |
0,12%
|
8,28
|
7,935
|
8,405
|
8,29
|
| 15/09/2025 |
3.274.024 |
0,98%
|
8,42
|
8,215
|
8,545
|
8,28
|
| 12/09/2025 |
3.839.050 |
13,57%
|
7,25
|
7,18
|
8,235
|
8,20
|
| 11/09/2025 |
1.633.393 |
5,09%
|
6,80
|
6,72
|
7,28
|
7,22
|
