EverSource Energy (ES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.696.398	1,68%	53,95	53,88	55,27	54,98
08/02/2024	1.717.634	0,52%	53,74	52,71	54,11	54,07
07/02/2024	1.047.217	0,09%	54,57	53,015	53,965	53,79
06/02/2024	1.431.039	0,09%	54,57	53,49	54,005	53,74
05/02/2024	1.091.182	-2,74%	55,05	53,66	54,71	53,69
02/02/2024	1.196.473	-1,36%	55,05	54,32	55,885	55,20
01/02/2024	1.104.083	3,21%	55,01	53,955	55,955	55,96
31/01/2024	1.774.551	-1,08%	55,01	54,06	55,48	54,22
30/01/2024	1.708.447	-0,64%	54,95	54,66	55,415	54,81
29/01/2024	1.170.958	0,07%	55,23	54,52	55,56	55,16
26/01/2024	2.289.739	0,47%	55,23	54,77	56,13	55,12
25/01/2024	2.268.682	3,20%	53,27	53,88	55,06	54,86
24/01/2024	3.218.960	0,53%	53,06	52,87	53,56	53,16
23/01/2024	2.041.670	0,19%	53,06	52,095	53,415	52,88
22/01/2024	1.960.336	-1,18%	53,44	52,63	54,00	52,78
19/01/2024	2.439.235	-1,09%	54,51	53,01	54,07	53,41
18/01/2024	1.495.287	-1,39%	54,51	53,56	54,83	54,00
17/01/2024	1.527.623	-2,63%	56,62	54,55	56,35	54,76
16/01/2024	1.007.423	-1,13%	56,62	55,97	56,91	56,24
15/01/2024	1.044.259	-0,42%	58,14	56,63	57,625	56,88
12/01/2024	1.044.259	-0,42%	58,14	56,63	57,625	56,88
11/01/2024	1.353.459	-2,13%	58,14	56,31	58,23	57,12
10/01/2024	1.475.186	0,62%	57,51	57,17	58,49	58,36
09/01/2024	3.658.646	-7,75%	61,98	57,96	59,78	58,00
08/01/2024	783.477	-1,72%	61,98	61,85	62,88	61,00
05/01/2024	1.575.027	-1,30%	62,55	61,66	62,85	62,07
04/01/2024	990.508	-2,18%	64,225	62,82	64,635	62,89
03/01/2024	1.119.447	0,86%	63,47	62,90	64,64	64,29
02/01/2024	987.755	3,27%	61,73	61,39	63,84	63,74
29/12/2023	513.354	-0,39%	61,54	61,14	61,86	61,72
28/12/2023	372.598	0,98%	61,44	61,04	62,05	61,96
27/12/2023	590.053	-0,13%	60,97	61,02	61,6309	61,36
26/12/2023	511.670	0,59%	60,97	60,92	61,65	61,44
22/12/2023	484.258	0,28%	60,74	60,79	62,00	61,08
21/12/2023	540.747	0,63%	60,74	60,41	61,3719	60,91
20/12/2023	1.090.853	-1,74%	61,68	60,47	62,008	60,53
19/12/2023	1.272.516	-0,61%	61,84	61,385	62,41	61,60
18/12/2023	2.057.112	0,26%	61,84	61,61	62,605	61,98
15/12/2023	1.608.362	-1,65%	62,16	60,905	62,84	61,82
14/12/2023	1.475.597	0,70%	63,78	63,235	64,555	63,53
13/12/2023	912.882	4,78%	60,67	59,72	63,21	63,09
12/12/2023	843.921	-0,95%	60,67	59,81	60,80	60,21
11/12/2023	1.392.266	1,91%	60,50	59,16	60,91	60,79
08/12/2023	940.598	-1,19%	60,50	59,47	60,68	59,65
07/12/2023	1.352.310	-0,38%	60,44	59,50	60,66	60,37
06/12/2023	1.214.301	0,68%	60,44	60,125	60,935	60,60
05/12/2023	933.746	-0,82%	60,88	59,62	60,60	60,19
04/12/2023	946.592	-0,15%	59,95	59,47	61,17	60,69
01/12/2023	942.332	2,31%	59,975	59,20	60,79	60,78
30/11/2023	1.263.635	-0,50%	59,975	58,91	60,06	59,41
29/11/2023	1.260.822	-0,37%	60,23	59,451	60,825	59,71
28/11/2023	1.355.663	1,51%	59,14	58,82	60,22	59,93
27/11/2023	1.026.851	-0,37%	59,47	58,645	59,45	59,04
24/11/2023	434.898	-0,45%	59,47	58,95	59,61	59,26
23/11/2023	2.148.764	1,21%	58,98	58,4901	59,595	59,53
22/11/2023	1.876.198	1,21%	58,98	58,4901	59,595	59,53
21/11/2023	1.251.335	0,89%	58,575	57,99	59,03	58,82
20/11/2023	1.169.511	-0,36%	58,08	57,12	58,5899	58,30
17/11/2023	1.977.102	1,79%	57,66	57,30	58,8999	58,51
16/11/2023	1.306.964	0,40%	57,91	56,861	58,28	57,48
15/11/2023	1.557.719	1,81%	54,28	56,04	57,62	57,25
14/11/2023	1.570.932	6,03%	54,28	54,24	56,38	56,23
13/11/2023	1.427.424	-1,43%	53,74	52,485	53,69	53,03
10/11/2023	953.091	-0,81%	55,81	53,625	54,6976	53,80
09/11/2023	1.120.179	-2,60%	56,17	54,22	56,0999	54,24
08/11/2023	951.331	-1,17%	56,17	54,90	56,17	55,69
07/11/2023	1.576.920	-0,37%	56,36	55,63	57,64	56,35
06/11/2023	2.620.668	2,04%	55,00	54,69	56,61	56,56
03/11/2023	2.035.528	2,12%	53,45	55,12	56,28	55,43
02/11/2023	1.212.274	2,24%	53,595	53,555	54,6355	54,28
01/11/2023	1.487.561	-1,30%	53,595	52,04	53,60	53,09
31/10/2023	1.144.009	0,75%	53,60	53,04	54,09	53,79
30/10/2023	1.309.568	0,43%	54,13	52,445	53,925	53,39
27/10/2023	581.044	-1,61%	54,13	53,085	54,57	53,29
26/10/2023	1.385.962	-0,11%	54,32	54,14	55,26	54,16
25/10/2023	1.133.505	0,35%	53,21	53,21	54,36	54,22
24/10/2023	1.126.496	2,99%	53,29	52,98	54,395	54,03
23/10/2023	1.692.201	-1,94%	53,01	52,225	53,39	52,46
20/10/2023	1.282.074	-0,74%	54,49	53,37	54,805	53,50
19/10/2023	1.070.359	-1,08%	55,49	53,81	54,93	53,90
18/10/2023	1.240.260	-1,75%	55,85	54,30	55,61	54,49
17/10/2023	1.064.752	-1,32%	55,85	55,26	56,5425	55,46
16/10/2023	1.566.366	2,13%	58,89	53,86	56,435	56,20
13/10/2023	2.203.881	0,86%	58,89	53,825	55,08	55,03
12/10/2023	3.434.742	-7,48%	58,46	54,14	59,26	54,56
11/10/2023	1.141.421	1,18%	58,46	57,96	59,025	58,97
10/10/2023	1.459.964	1,82%	57,41	57,465	58,545	58,28
09/10/2023	1.331.563	2,56%	54,65	55,61	57,265	57,24
06/10/2023	1.592.299	1,09%	54,65	53,10	55,98	55,81
05/10/2023	977.623	-1,60%	55,95	54,87	56,03	55,21
04/10/2023	1.202.331	0,11%	56,08	55,08	56,28	56,11
03/10/2023	1.550.461	0,57%	57,95	54,21	56,265	56,05
02/10/2023	1.705.216	-4,16%	58,01	55,15	57,85	55,73
29/09/2023	1.308.802	1,38%	58,01	57,6111	58,83	58,15
28/09/2023	1.460.032	-2,40%	59,10	57,22	59,89	57,36
27/09/2023	1.024.929	-1,57%	59,59	58,475	59,83	58,77
26/09/2023	850.711	-3,40%	61,51	59,675	61,56	59,71
25/09/2023	1.320.880	-1,23%	62,05	61,415	62,36	61,81
22/09/2023	899.712	-1,19%	63,16	62,375	63,16	62,58
21/09/2023	1.522.440	0,08%	64,00	63,44	64,83	64,01