Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/09/2025 |
2.364.776 |
-1,58%
|
7,05
|
6,805
|
7,365
|
6,87
|
| 09/09/2025 |
1.847.839 |
1,60%
|
6,90
|
6,665
|
7,04
|
6,98
|
| 08/09/2025 |
2.989.490 |
-4,72%
|
7,20
|
6,815
|
7,46
|
6,87
|
| 05/09/2025 |
2.656.515 |
-1,77%
|
7,54
|
7,00
|
7,62
|
7,21
|
| 04/09/2025 |
2.839.244 |
-3,67%
|
7,62
|
7,04
|
7,66
|
7,34
|
| 03/09/2025 |
3.673.065 |
1,46%
|
7,67
|
7,55
|
8,085
|
7,62
|
| 02/09/2025 |
4.254.061 |
8,84%
|
6,70
|
6,52
|
7,595
|
7,51
|
| 29/08/2025 |
1.963.575 |
-3,23%
|
7,13
|
6,77
|
7,21
|
6,90
|
| 28/08/2025 |
2.803.101 |
0,14%
|
7,25
|
6,865
|
7,34
|
7,13
|
| 27/08/2025 |
2.404.657 |
2,89%
|
6,94
|
6,805
|
7,135
|
7,12
|
| 26/08/2025 |
3.301.627 |
10,37%
|
6,33
|
6,31
|
6,93
|
6,92
|
| 25/08/2025 |
1.336.645 |
-0,79%
|
6,32
|
6,145
|
6,375
|
6,27
|
| 22/08/2025 |
1.878.052 |
4,98%
|
6,04
|
5,96
|
6,38
|
6,32
|
| 21/08/2025 |
1.150.202 |
0,50%
|
5,94
|
5,84
|
6,03
|
6,02
|
| 20/08/2025 |
1.641.842 |
-0,99%
|
5,91
|
5,775
|
6,01
|
5,99
|
| 19/08/2025 |
1.677.098 |
-4,42%
|
6,25
|
5,955
|
6,27
|
6,05
|
| 18/08/2025 |
2.710.261 |
8,02%
|
5,96
|
5,93
|
6,40
|
6,33
|
| 15/08/2025 |
2.921.090 |
-7,42%
|
6,35
|
5,83
|
6,35
|
5,86
|
| 14/08/2025 |
2.029.605 |
-0,16%
|
6,12
|
6,11
|
6,605
|
6,33
|
| 13/08/2025 |
3.235.120 |
3,76%
|
6,14
|
5,845
|
6,35
|
6,34
|
| 12/08/2025 |
2.764.354 |
-3,78%
|
6,21
|
6,00
|
6,22
|
6,11
|
| 11/08/2025 |
1.803.021 |
-0,31%
|
6,37
|
6,295
|
6,535
|
6,35
|
| 08/08/2025 |
2.059.102 |
-2,90%
|
6,60
|
6,195
|
6,69
|
6,37
|
| 07/08/2025 |
3.219.447 |
1,55%
|
6,59
|
6,515
|
6,905
|
6,56
|
| 06/08/2025 |
2.923.224 |
-0,77%
|
6,51
|
6,31
|
6,755
|
6,46
|
| 05/08/2025 |
3.934.354 |
4,83%
|
6,20
|
6,065
|
6,535
|
6,51
|
| 04/08/2025 |
2.904.509 |
12,70%
|
5,67
|
5,645
|
6,345
|
6,21
|
| 01/08/2025 |
3.013.550 |
-3,33%
|
5,48
|
5,27
|
5,64
|
5,51
|
| 31/07/2025 |
5.206.068 |
-3,72%
|
5,43
|
5,41
|
6,55
|
5,70
|
| 30/07/2025 |
2.766.611 |
-0,59%
|
5,95
|
5,91
|
6,30
|
5,92
|
| 29/07/2025 |
2.128.824 |
-3,64%
|
6,29
|
5,79
|
6,31
|
5,955
|
| 28/07/2025 |
1.753.161 |
-2,98%
|
6,45
|
6,045
|
6,52
|
6,18
|
| 25/07/2025 |
2.217.125 |
0,16%
|
6,26
|
6,18
|
6,655
|
6,37
|
| 24/07/2025 |
2.787.768 |
1,92%
|
6,20
|
6,125
|
6,51
|
6,36
|
| 23/07/2025 |
3.098.278 |
3,48%
|
6,25
|
5,915
|
6,45
|
6,24
|
| 22/07/2025 |
2.821.030 |
0,50%
|
5,95
|
5,665
|
6,115
|
6,03
|
| 21/07/2025 |
4.798.256 |
2,21%
|
6,10
|
5,86
|
6,23
|
6,00
|
| 18/07/2025 |
9.634.442 |
10,75%
|
5,95
|
5,765
|
6,50
|
5,87
|
| 17/07/2025 |
3.495.918 |
4,54%
|
5,11
|
4,90
|
5,35
|
5,30
|
| 16/07/2025 |
2.573.664 |
-1,93%
|
5,28
|
4,82
|
5,39
|
5,07
|
| 15/07/2025 |
3.517.489 |
-3,72%
|
5,42
|
5,08
|
5,47
|
5,17
|
| 14/07/2025 |
2.546.563 |
15,98%
|
4,65
|
4,595
|
5,375
|
5,37
|
| 11/07/2025 |
1.627.148 |
-0,43%
|
4,60
|
4,45
|
4,64
|
4,63
|
| 10/07/2025 |
1.578.647 |
-0,21%
|
4,62
|
4,525
|
4,665
|
4,65
|
| 09/07/2025 |
1.900.745 |
-2,71%
|
4,84
|
4,56
|
4,84
|
4,66
|
| 08/07/2025 |
3.418.272 |
-6,99%
|
5,15
|
4,77
|
5,185
|
4,79
|
| 07/07/2025 |
3.289.119 |
1,38%
|
5,17
|
5,08
|
5,475
|
5,15
|
