Eos Energy Enterprises Inc (EOSE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.099.137	0,60%	0,9838	0,9516	1,01	0,994
27/02/2024	2.312.414	1,13%	1,00	0,96	1,02	0,9881
26/02/2024	3.391.466	4,00%	0,978	0,9495	1,02	0,9771
23/02/2024	2.975.608	4,35%	0,90	0,8641	0,9592	0,9395
22/02/2024	4.043.332	-2,94%	0,9795	0,8501	0,9416	0,9003
21/02/2024	2.908.509	-2,17%	0,9795	0,9205	0,9798	0,9398
20/02/2024	5.089.158	0,59%	0,9589	0,9408	0,9973	0,9606
19/02/2024	1.870.257	0,00%	1,03	0,9151	1,04	0,955
16/02/2024	1.870.257	-6,37%	1,03	0,9151	1,04	0,955
15/02/2024	2.165.618	0,98%	1,03	1,00	1,06	1,03
14/02/2024	3.121.921	3,23%	1,05	0,985	1,05	1,02
13/02/2024	5.762.654	-9,74%	1,09	0,9807	1,12	1,0199
12/02/2024	3.045.495	-2,59%	1,16	1,1147	1,21	1,13
09/02/2024	2.197.220	-4,92%	1,24	1,15	1,249	1,16
08/02/2024	3.212.829	7,46%	1,16	1,155	1,25	1,225
07/02/2024	2.175.381	-3,39%	1,20	1,13	1,2299	1,14
06/02/2024	1.348.472	0,00%	1,20	1,13	1,21	1,18
05/02/2024	3.592.715	-2,50%	1,20	1,13	1,245	1,1797
02/02/2024	3.184.663	-3,20%	1,25	1,17	1,26	1,21
01/02/2024	5.695.416	12,61%	1,14	1,10	1,27	1,25
31/01/2024	5.293.344	-3,48%	1,14	1,10	1,195	1,11
30/01/2024	2.534.127	0,88%	1,04	1,09	1,17	1,15
29/01/2024	2.962.364	9,62%	1,04	1,0201	1,14	1,14
26/01/2024	1.965.839	-3,70%	1,10	1,03	1,14	1,04
25/01/2024	2.035.980	8,96%	1,10	0,97	1,08	1,08
24/01/2024	3.180.139	-8,22%	1,10	0,9701	1,10	0,9912
23/01/2024	2.598.025	2,86%	1,08	1,04	1,10	1,08
22/01/2024	4.564.740	12,80%	0,9605	0,9325	1,09	1,04
19/01/2024	3.059.665	3,88%	0,92	0,851	0,95	0,922
18/01/2024	2.567.335	0,05%	0,92	0,8314	0,95	0,8885
17/01/2024	8.303.015	14,98%	0,8011	0,7253	0,8946	0,8881
16/01/2024	3.215.698	-2,08%	0,891	0,76	0,8099	0,7724
15/01/2024	6.050.650	-9,40%	0,891	0,7875	0,895	0,7888
12/01/2024	6.050.650	-9,40%	0,891	0,7875	0,895	0,7888
11/01/2024	4.602.018	-5,99%	0,93	0,8602	0,93	0,8706
10/01/2024	2.511.548	-2,52%	0,9635	0,911	0,961	0,9261
09/01/2024	2.918.438	-4,82%	1,00	0,9303	1,00	0,95
08/01/2024	2.901.791	5,98%	0,95	0,91	0,9988	0,9971
05/01/2024	4.093.563	-0,97%	1,00	0,9223	1,01	0,9408
04/01/2024	6.349.891	-5,47%	1,00	0,94	1,02	0,9401
03/01/2024	10.004.679	-5,29%	1,14	0,95	1,065	0,9945
02/01/2024	3.128.968	-3,67%	1,14	1,04	1,1443	1,05
29/12/2023	5.239.738	-5,63%	1,14	1,07	1,2099	1,09
28/12/2023	6.716.396	2,21%	1,16	1,12	1,185	1,155
27/12/2023	4.250.783	-5,79%	1,21	1,12	1,22	1,14
26/12/2023	3.191.683	3,42%	1,18	1,18	1,27	1,21
22/12/2023	5.112.909	5,41%	1,14	1,095	1,21	1,17
21/12/2023	3.944.883	0,91%	1,14	1,10	1,20	1,11
20/12/2023	4.094.835	-3,54%	1,12	1,07	1,15	1,09
19/12/2023	3.607.629	0,89%	1,13	1,09	1,15	1,13
18/12/2023	4.593.588	-1,77%	1,14	1,1003	1,12	1,11
15/12/2023	30.402.781	-32,74%	1,14	1,01	1,1799	1,13
14/12/2023	6.035.917	13,51%	1,53	1,53	1,76	1,68
13/12/2023	10.200.761	33,93%	1,19	1,15	1,525	1,50
12/12/2023	8.434.639	-6,67%	1,20	0,925	1,20	1,12
11/12/2023	5.309.801	-1,64%	1,08	1,115	1,31	1,20
08/12/2023	2.553.516	11,42%	1,08	1,06	1,24	1,22
07/12/2023	1.428.086	-0,46%	1,08	1,07	1,12	1,095
06/12/2023	4.918.841	-3,51%	1,15	0,97	1,15	1,10
05/12/2023	3.568.601	-4,20%	1,11	1,12	1,30	1,14
04/12/2023	2.299.943	2,59%	1,11	1,11	1,26	1,19
01/12/2023	3.177.074	5,46%	1,10	1,06	1,17	1,16
30/11/2023	1.479.186	-0,90%	1,02	1,06	1,14	1,10
29/11/2023	2.791.238	8,82%	1,02	1,02	1,13	1,11
28/11/2023	2.093.420	-5,56%	1,08	1,00	1,09	1,02
27/11/2023	1.365.401	-1,36%	1,08	1,06	1,15	1,085
24/11/2023	1.246.124	3,78%	1,08	1,0422	1,15	1,1001
23/11/2023	1.908.461	-2,70%	1,11	1,04	1,14	1,08
22/11/2023	1.866.866	-5,41%	1,11	1,04	1,14	1,05
21/11/2023	2.305.672	-3,48%	1,14	1,07	1,15	1,11
20/11/2023	1.894.566	-1,71%	1,18	1,14	1,21	1,15
17/11/2023	4.331.136	-1,65%	1,22	1,14	1,22	1,19
16/11/2023	2.078.135	0,00%	1,26	1,13	1,26	1,20
15/11/2023	3.101.946	0,00%	1,26	1,21	1,36	1,22
14/11/2023	4.658.221	3,39%	1,20	1,17	1,34	1,22
13/11/2023	2.621.429	-7,81%	1,29	1,17	1,29	1,18
10/11/2023	1.966.836	-5,54%	1,34	1,23	1,348	1,28
09/11/2023	4.376.223	3,08%	1,26	1,27	1,49	1,3297
08/11/2023	7.443.223	-3,73%	1,26	1,14	1,345	1,29
07/11/2023	9.685.248	-25,70%	1,76	1,255	1,76	1,33
06/11/2023	2.719.725	-9,14%	2,09	1,68	2,09	1,79
03/11/2023	2.877.467	6,49%	1,75	1,92	2,09	1,97
02/11/2023	2.723.835	8,82%	1,75	1,75	1,90	1,85
01/11/2023	1.573.113	-3,41%	1,76	1,6326	1,80	1,70
31/10/2023	2.551.640	10,69%	1,58	1,57	1,78	1,76
30/10/2023	2.123.161	2,58%	1,58	1,50	1,62	1,59
27/10/2023	1.517.541	-4,60%	1,63	1,54	1,71	1,555
26/10/2023	2.233.623	3,79%	1,55	1,52	1,66	1,6399
25/10/2023	2.313.336	0,00%	1,55	1,53	1,67	1,58
24/10/2023	2.916.929	-0,63%	1,60	1,52	1,685	1,59
23/10/2023	3.197.953	-3,03%	1,62	1,49	1,69	1,60
20/10/2023	3.679.546	-4,07%	1,65	1,56	1,73	1,65
19/10/2023	2.931.832	-3,37%	1,80	1,685	1,80	1,72
18/10/2023	3.533.791	-6,88%	1,93	1,745	1,92	1,788
17/10/2023	4.159.359	7,26%	1,82	1,75	2,025	1,92
16/10/2023	3.276.907	-0,55%	1,82	1,72	1,86	1,81
13/10/2023	2.598.063	-4,46%	2,13	1,82	1,95	1,82
12/10/2023	2.869.410	-9,35%	2,20	1,89	2,26	1,94
11/10/2023	2.043.116	-1,38%	2,20	2,08	2,2568	2,14
10/10/2023	4.824.236	5,85%	2,12	2,0957	2,27	2,17