Eos Energy Enterprises Inc (EOSE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	4.019.351	23,92%	1,20	1,17	1,49	1,4499
29/12/2022	4.605.868	12,04%	1,07	1,065	1,21	1,21
28/12/2022	1.084.364	-4,43%	1,13	1,06	1,15	1,08
27/12/2022	1.300.016	4,63%	1,05	1,05	1,15	1,13
23/12/2022	412.615	0,48%	1,06	1,045	1,08	1,055
22/12/2022	1.809.053	-4,55%	1,09	1,03	1,09	1,05
21/12/2022	501.014	1,85%	1,10	1,04	1,12	1,10
20/12/2022	898.866	0,00%	1,08	1,05	1,13	1,08
19/12/2022	709.508	-1,74%	1,15	1,08	1,15	1,13
16/12/2022	1.157.358	6,48%	1,07	1,04	1,17	1,15
15/12/2022	2.393.736	0,00%	1,06	1,05	1,18	1,08
14/12/2022	2.511.467	9,09%	1,00	0,96	1,125	1,08
13/12/2022	1.113.406	2,06%	1,01	0,9718	1,03	0,99
12/12/2022	2.296.170	-5,83%	1,01	0,96	1,04	0,97
09/12/2022	1.605.583	-7,97%	1,08	1,02	1,11	1,04
08/12/2022	1.507.135	-1,74%	1,15	1,07	1,16	1,13
07/12/2022	1.379.193	6,48%	1,07	1,055	1,17	1,15
06/12/2022	9.718.686	-6,96%	1,15	1,03	1,175	1,07
05/12/2022	15.364.977	0,00%	1,12	1,11	1,24	1,15
02/12/2022	46.300.588	10,58%	1,12	1,09	1,22	1,15
01/12/2022	2.581.330	-3,77%	1,01	1,00	1,07	1,02
30/11/2022	3.753.337	2,91%	1,01	0,955	1,06	1,06
29/11/2022	2.292.786	-2,89%	1,19	1,00	1,06	1,0099
28/11/2022	1.628.264	-6,02%	1,19	1,01	1,05	1,015
25/11/2022	983.361	1,42%	1,19	1,045	1,075	1,075
24/11/2022	2.089.226	-1,89%	1,19	1,02	1,06	1,04
23/11/2022	2.089.226	-1,89%	1,19	1,02	1,06	1,04
22/11/2022	2.002.924	0,00%	1,19	1,01	1,0904	1,05
21/11/2022	3.632.617	-5,86%	1,19	1,01	1,19	1,045
18/11/2022	3.059.984	-4,74%	1,25	1,07	1,19	1,105
17/11/2022	3.436.781	-5,37%	1,25	1,13	1,23	1,145
16/11/2022	2.519.487	-9,47%	1,25	1,20	1,30	1,195
15/11/2022	4.972.780	11,86%	1,25	1,2417	1,3395	1,32
14/11/2022	942.674	-1,67%	1,22	1,17	1,25	1,18
11/11/2022	878.847	-6,98%	1,23	1,18	1,35	1,20
10/11/2022	1.292.222	5,13%	1,23	1,13	1,3197	1,23
09/11/2022	881.636	-8,27%	1,23	1,16	1,265	1,165
08/11/2022	2.916.440	-22,09%	1,61	1,18	1,57	1,27
07/11/2022	771.488	5,88%	1,55	1,47	1,66	1,62
04/11/2022	647.706	4,10%	1,48	1,4599	1,54	1,5199
03/11/2022	461.300	-0,68%	1,48	1,46	1,57	1,46
02/11/2022	296.728	-6,09%	1,48	1,46	1,58	1,465
01/11/2022	469.026	0,65%	1,48	1,5301	1,635	1,56
31/10/2022	679.353	9,16%	1,48	1,39	1,56	1,55
28/10/2022	528.210	-2,40%	1,48	1,40	1,51	1,425
27/10/2022	361.785	-1,34%	1,41	1,45	1,5596	1,47
26/10/2022	780.306	-3,25%	1,41	1,41	1,6927	1,49
25/10/2022	995.299	10,07%	1,38	1,3701	1,56	1,53
24/10/2022	1.372.099	-3,85%	1,41	1,2801	1,45	1,375
21/10/2022	923.154	-0,63%	1,41	1,35	1,4495	1,421
20/10/2022	683.455	-10,62%	1,58	1,42	1,605	1,448
19/10/2022	1.587.741	9,46%	1,44	1,40	1,645	1,62
18/10/2022	455.107	4,58%	1,42	1,42	1,54	1,485
17/10/2022	388.689	2,90%	1,42	1,39	1,4617	1,42
14/10/2022	357.915	-2,78%	1,44	1,35	1,52	1,40
13/10/2022	649.426	2,14%	1,44	1,32	1,48	1,43
12/10/2022	462.018	-3,45%	1,44	1,355	1,44	1,40
11/10/2022	769.526	-4,31%	1,51	1,40	1,5299	1,445
10/10/2022	1.232.177	-10,18%	1,67	1,45	1,75	1,50
07/10/2022	578.846	-7,78%	1,76	1,6425	1,77	1,66
06/10/2022	594.985	-4,44%	1,88	1,755	1,9799	1,7965
05/10/2022	413.365	-2,59%	1,9001	1,805	1,91	1,88
04/10/2022	990.649	10,92%	1,83	1,82	1,94	1,93
03/10/2022	382.733	4,19%	1,77	1,65	1,79	1,74
30/09/2022	660.427	-0,60%	1,65	1,63	1,82	1,66
29/09/2022	849.442	-6,46%	1,71	1,60	1,71	1,665
28/09/2022	845.650	7,27%	1,80	1,62	1,81	1,77
27/09/2022	502.128	0,61%	1,80	1,6301	1,775	1,65
26/09/2022	1.369.416	-7,87%	1,80	1,60	1,875	1,64
23/09/2022	929.329	-6,81%	1,80	1,73	1,8399	1,78
22/09/2022	1.687.954	-8,49%	2,02	1,80	2,0788	1,9125
21/09/2022	1.416.391	2,46%	2,10	1,99	2,21	2,08
20/09/2022	1.232.587	-9,38%	2,22	2,01	2,25	2,03
19/09/2022	1.986.392	-4,27%	2,34	2,135	2,41	2,24
16/09/2022	2.212.514	-5,24%	2,37	2,30	2,5194	2,35
15/09/2022	5.652.566	0,00%	2,50	2,46	2,7894	2,50
14/09/2022	17.533.455	13,30%	2,36	2,31	2,85	2,47
13/09/2022	1.121.315	-3,15%	2,10	2,01	2,29	2,15
12/09/2022	890.100	-4,72%	2,21	2,17	2,3499	2,22
09/09/2022	1.786.782	6,91%	2,21	2,1934	2,40	2,32
08/09/2022	714.003	2,87%	2,04	2,01	2,195	2,15
07/09/2022	702.952	11,17%	1,86	1,86	2,125	2,09
06/09/2022	391.190	0,00%	1,96	1,83	1,9699	1,88
05/09/2022	438.257	-3,09%	1,96	1,85	1,97	1,88
02/09/2022	438.257	-3,09%	1,96	1,85	1,97	1,88
01/09/2022	909.444	-5,83%	2,02	1,855	2,015	1,94
31/08/2022	405.232	2,24%	2,03	2,02	2,1009	2,055
30/08/2022	661.880	-3,85%	2,12	1,95	2,1499	2,00
29/08/2022	597.870	-1,42%	2,05	2,05	2,17	2,08
26/08/2022	916.944	-6,83%	2,25	2,05	2,3092	2,115
25/08/2022	1.198.296	2,75%	2,05	2,05	2,32	2,24
24/08/2022	1.410.146	7,96%	2,05	2,05	2,18	2,17
23/08/2022	838.053	-2,43%	2,14	1,98	2,17	2,01
22/08/2022	1.227.411	9,89%	1,93	1,74	2,095	2,055
19/08/2022	661.185	-9,22%	1,93	1,85	2,0004	1,87
18/08/2022	1.498.423	10,11%	1,93	1,89	2,2485	2,07
17/08/2022	1.277.434	-3,06%	1,93	1,81	2,0093	1,90
16/08/2022	2.724.862	-15,80%	2,28	1,94	2,285	1,945
15/08/2022	1.188.341	-10,20%	2,49	2,30	2,48	2,3078
12/08/2022	1.373.679	9,66%	2,38	2,31	2,63	2,555