Eos Energy Enterprises Inc (EOSE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	3.037.104	-4,53%	2,24	2,05	2,24	2,11
19/05/2023	11.738.108	-4,74%	2,32	2,14	2,455	2,21
18/05/2023	5.170.818	7,91%	2,12	2,02	2,42	2,32
17/05/2023	2.499.847	-1,38%	2,13	2,07	2,20	2,15
16/05/2023	2.791.096	-5,63%	2,30	2,15	2,46	2,18
15/05/2023	6.975.294	-5,33%	2,08	2,07	2,49	2,31
12/05/2023	4.195.574	12,44%	2,18	2,14	2,52	2,44
11/05/2023	3.265.501	0,93%	2,14	2,01	2,2101	2,17
10/05/2023	4.342.517	19,44%	1,95	1,90	2,27	2,15
09/05/2023	1.404.968	-8,33%	1,92	1,7701	1,92	1,76
08/05/2023	2.221.996	-5,42%	2,05	1,82	2,06	1,92
05/05/2023	3.055.078	10,80%	1,94	1,90	2,07	2,0388
04/05/2023	3.096.346	6,98%	1,74	1,67	1,8867	1,84
03/05/2023	2.951.748	8,86%	1,59	1,52	1,755	1,72
02/05/2023	2.457.856	-7,60%	1,70	1,54	1,74	1,58
01/05/2023	2.333.938	1,18%	1,69	1,67	1,85	1,71
28/04/2023	2.708.828	-5,71%	1,75	1,56	1,75	1,65
27/04/2023	3.400.435	-1,69%	1,76	1,69	1,86	1,75
26/04/2023	2.257.543	-6,32%	1,92	1,75	1,92	1,78
25/04/2023	4.606.887	-9,95%	2,09	1,75	2,09	1,90
24/04/2023	4.888.497	-9,83%	2,35	2,00	2,35	2,11
21/04/2023	1.805.608	-2,91%	2,40	2,2801	2,425	2,34
20/04/2023	3.267.334	-10,08%	2,58	2,36	2,6594	2,41
19/04/2023	2.738.989	-6,29%	2,77	2,501	2,77	2,68
18/04/2023	1.808.125	-2,39%	2,98	2,775	3,01	2,86
17/04/2023	2.765.199	12,21%	2,67	2,61	2,94	2,94
14/04/2023	3.301.085	-5,80%	2,76	2,585	2,83	2,60
13/04/2023	2.654.314	5,75%	2,80	2,56	2,935	2,76
12/04/2023	5.248.272	-12,14%	3,24	2,60	3,29	2,75
11/04/2023	3.343.140	1,62%	2,75	2,66	3,23	3,13
10/04/2023	4.428.123	24,70%	2,56	2,55	3,22	3,08
06/04/2023	1.148.858	-1,98%	2,48	2,32	2,50	2,47
05/04/2023	1.109.542	-6,67%	2,66	2,415	2,675	2,52
04/04/2023	1.567.574	-2,17%	2,76	2,55	2,78	2,70
03/04/2023	2.206.193	6,62%	2,61	2,5615	2,80	2,74
31/03/2023	1.193.065	9,36%	2,385	2,36	2,62	2,57
30/03/2023	2.023.202	11,91%	2,15	2,15	2,50	2,35
29/03/2023	1.746.631	7,69%	1,96	1,88	2,1399	2,10
28/03/2023	1.287.065	-3,47%	2,01	1,95	2,07	1,95
27/03/2023	1.959.547	-14,83%	2,36	2,01	2,39	2,01
24/03/2023	1.530.978	-0,42%	2,32	2,13	2,3699	2,36
23/03/2023	1.724.603	-4,82%	2,54	2,30	2,67	2,37
22/03/2023	2.059.802	2,89%	2,42	2,3492	2,71	2,49
21/03/2023	2.103.911	7,56%	2,25	2,1611	2,58	2,42
20/03/2023	984.620	0,45%	2,16	2,06	2,25	2,25
17/03/2023	3.516.423	6,16%	2,14	2,085	2,34	2,24
16/03/2023	1.941.441	17,22%	1,73	1,73	2,14	2,11
15/03/2023	1.142.249	-3,74%	1,80	1,70	2,01	1,80
14/03/2023	961.995	0,54%	1,82	1,785	1,88	1,87
13/03/2023	1.495.129	6,29%	1,68	1,60	1,87	1,86
10/03/2023	863.043	-4,37%	1,83	1,70	1,86	1,75
09/03/2023	714.426	-1,61%	1,88	1,78	1,95	1,83
08/03/2023	1.503.519	-9,27%	2,00	1,8201	2,02	1,86
07/03/2023	1.250.774	7,33%	1,90	1,87	2,05	2,05
06/03/2023	1.461.068	2,69%	1,88	1,87	2,03	1,91
03/03/2023	1.614.516	9,41%	1,73	1,66	1,94	1,86
02/03/2023	1.216.837	-3,41%	1,69	1,66	1,75	1,70
01/03/2023	4.763.052	-19,64%	2,06	1,54	2,09	1,76
28/02/2023	1.222.448	-3,95%	2,35	2,0909	2,35	2,19
27/02/2023	2.263.198	9,22%	2,18	2,1515	2,39	2,25
24/02/2023	1.692.167	5,21%	1,86	1,82	2,14	2,02
23/02/2023	1.100.048	-4,00%	2,02	1,83	2,04	1,92
22/02/2023	2.205.657	-9,91%	2,14	1,85	2,18	2,00
21/02/2023	4.428.110	13,85%	2,25	1,91	2,25	2,22
20/02/2023	6.858.892	26,15%	1,69	1,61	2,09	1,9301
17/02/2023	6.858.892	26,15%	1,69	1,61	2,09	1,9301
16/02/2023	3.064.781	8,51%	1,36	1,36	1,715	1,53
15/02/2023	684.920	4,44%	1,31	1,31	1,41	1,41
14/02/2023	253.192	2,27%	1,29	1,29	1,36	1,35
13/02/2023	417.411	-0,75%	1,35	1,29	1,361	1,32
10/02/2023	407.297	0,00%	1,33	1,29	1,33	1,33
09/02/2023	711.084	-1,48%	1,36	1,32	1,41	1,33
08/02/2023	479.941	2,27%	1,31	1,27	1,36	1,35
07/02/2023	521.334	-2,22%	1,36	1,30	1,3699	1,32
06/02/2023	1.072.053	-2,17%	1,35	1,31	1,37	1,35
03/02/2023	707.081	3,76%	1,32	1,31	1,38	1,38
02/02/2023	2.772.596	-8,90%	1,46	1,31	1,57	1,33
01/02/2023	825.251	-0,68%	1,45	1,35	1,50	1,46
31/01/2023	573.295	4,29%	1,40	1,38	1,50	1,46
30/01/2023	499.738	3,70%	1,35	1,28	1,415	1,40
27/01/2023	652.803	6,30%	1,27	1,255	1,39	1,35
26/01/2023	735.557	-5,15%	1,39	1,24	1,39	1,29
25/01/2023	615.005	-2,16%	1,41	1,28	1,41	1,36
24/01/2023	592.809	-7,33%	1,49	1,38	1,4973	1,39
23/01/2023	1.101.116	-1,32%	1,52	1,44	1,57	1,50
20/01/2023	1.332.306	11,03%	1,34	1,32	1,555	1,51
19/01/2023	626.422	-0,73%	1,36	1,28	1,37	1,36
18/01/2023	1.152.253	-9,27%	1,52	1,35	1,57	1,37
17/01/2023	900.175	-9,64%	1,63	1,50	1,69	1,50
16/01/2023	1.235.979	-2,99%	1,71	1,61	1,817	1,62
13/01/2023	1.235.979	-2,99%	1,71	1,61	1,817	1,62
12/01/2023	1.319.096	5,70%	1,57	1,53	1,73	1,67
11/01/2023	1.028.305	5,33%	1,47	1,41	1,59	1,58
10/01/2023	630.492	5,63%	1,45	1,42	1,50	1,50
09/01/2023	789.206	-4,05%	1,44	1,38	1,47	1,42
06/01/2023	1.045.115	1,42%	1,45	1,38	1,528	1,43
05/01/2023	1.380.898	-5,37%	1,44	1,36	1,46	1,41
04/01/2023	1.842.468	9,56%	1,38	1,345	1,64	1,49
03/01/2023	1.480.117	-8,11%	1,40	1,33	1,425	1,36
02/01/2023	4.019.351	23,92%	1,20	1,17	1,49	1,4499