EverSource Energy (ES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.062.280	0,27%	64,00	63,4602	64,37	63,96
19/09/2023	795.160	-0,78%	64,365	63,735	64,525	63,79
18/09/2023	859.142	0,13%	64,06	63,36	64,48	64,29
15/09/2023	1.031.541	-0,36%	64,13	64,06	64,84	64,21
14/09/2023	1.050.032	1,72%	63,88	63,7401	64,46	64,44
13/09/2023	759.338	1,54%	62,41	62,65	63,65	63,35
12/09/2023	773.401	0,05%	62,41	61,779	62,645	62,39
11/09/2023	952.306	0,45%	62,09	62,03	62,71	62,36
08/09/2023	1.165.677	1,19%	61,52	61,15	62,105	62,08
07/09/2023	1.030.773	0,61%	61,41	60,98	61,975	61,35
06/09/2023	1.607.347	-0,65%	62,75	60,37	61,515	60,98
05/09/2023	1.084.184	-2,65%	62,75	61,1478	62,94	61,38
04/09/2023	697.683	-1,21%	64,62	62,72	64,435	63,05
01/09/2023	697.683	-1,21%	64,62	62,72	64,435	63,05
31/08/2023	787.427	-0,93%	64,62	63,785	64,87	63,82
30/08/2023	1.405.043	-1,39%	64,77	64,195	65,225	64,42
29/08/2023	511.114	0,25%	65,18	65,09	65,89	65,33
28/08/2023	628.702	0,00%	64,25	65,0984	65,77	65,17
25/08/2023	1.013.275	1,88%	64,25	64,055	65,70	65,17
24/08/2023	955.813	-0,25%	64,07	63,61	64,81	63,97
23/08/2023	844.033	0,41%	64,11	63,601	64,43	64,13
22/08/2023	571.041	0,03%	63,875	63,52	64,2182	63,87
21/08/2023	678.464	-0,96%	64,40	63,30	64,65	63,85
18/08/2023	621.076	0,14%	64,40	64,28	64,88	64,47
17/08/2023	505.179	-0,06%	64,40	64,28	65,22	64,38
16/08/2023	625.820	0,25%	64,485	64,19	64,7454	64,42
15/08/2023	1.204.176	-3,14%	65,84	64,285	65,77	64,26
14/08/2023	530.390	-1,04%	66,81	65,935	66,91	66,34
11/08/2023	663.062	1,06%	66,38	66,20	67,04	67,04
10/08/2023	1.159.702	-1,41%	67,82	66,24	68,115	66,34
09/08/2023	626.371	0,52%	66,66	66,745	67,87	67,29
08/08/2023	769.856	-0,21%	67,02	66,14	67,185	66,94
07/08/2023	710.530	-0,24%	68,41	67,01	67,79	67,08
04/08/2023	748.907	-1,29%	68,41	67,01	68,83	67,24
03/08/2023	723.760	-2,41%	69,80	68,03	69,465	68,12
02/08/2023	956.631	-0,78%	71,97	69,53	70,4912	69,80
01/08/2023	1.838.425	-2,74%	71,97	70,15	72,33	70,35
31/07/2023	1.769.143	0,32%	72,70	71,93	72,93	72,33
28/07/2023	719.010	-0,24%	72,50	71,605	73,01	72,10
27/07/2023	766.237	-1,83%	73,61	72,06	73,855	72,27
26/07/2023	694.758	-0,37%	73,61	73,373	74,735	73,62
25/07/2023	584.044	0,26%	73,61	73,555	74,40	73,89
24/07/2023	828.211	-0,82%	74,25	73,23	74,4318	73,70
21/07/2023	726.891	1,05%	73,76	73,625	74,81	74,31
20/07/2023	702.594	1,93%	72,38	71,78	73,70	73,54
19/07/2023	686.594	1,04%	72,46	71,765	72,95	72,15
18/07/2023	751.220	-1,07%	72,46	70,525	72,85	71,41
17/07/2023	949.178	-0,88%	72,49	71,535	72,62	72,18
14/07/2023	618.774	-0,30%	72,71	72,32	73,311	72,82
13/07/2023	972.404	0,86%	71,72	72,05	73,18	73,04
12/07/2023	577.564	1,49%	70,71	71,575	72,64	72,42
11/07/2023	521.579	1,39%	70,71	70,26	71,38	71,36
10/07/2023	521.030	-0,64%	70,71	69,705	70,95	70,38
07/07/2023	690.853	-0,77%	71,01	70,58	71,54	70,83
06/07/2023	892.384	-0,36%	71,01	70,235	71,54	71,38
05/07/2023	984.009	0,83%	70,55	70,58	72,625	71,64
04/07/2023	427.048	0,18%	70,74	70,41	71,49	71,05
03/07/2023	427.048	0,18%	70,74	70,41	71,49	71,05
30/06/2023	872.760	1,72%	69,76	69,76	70,97	70,92
29/06/2023	646.602	0,19%	69,07	68,855	70,05	69,72
28/06/2023	933.583	-2,41%	70,71	69,52	70,9442	69,59
27/06/2023	948.243	0,69%	71,08	70,78	71,54	71,31
26/06/2023	594.477	1,56%	69,89	69,69	70,93	70,82
23/06/2023	1.137.342	-1,44%	71,79	69,645	71,35	69,73
22/06/2023	679.648	-0,67%	71,79	70,35	71,98	70,75
21/06/2023	648.111	0,84%	70,19	69,425	71,34	71,23
20/06/2023	837.364	-2,00%	71,77	70,60	72,005	70,64
19/06/2023	1.177.062	1,51%	71,32	71,33	72,31	72,08
16/06/2023	1.177.062	1,51%	71,32	71,33	72,31	72,08
15/06/2023	877.209	1,59%	70,53	70,37	71,34	71,01
14/06/2023	620.071	-0,23%	70,22	69,815	71,035	69,90
13/06/2023	968.100	-0,24%	70,49	69,38	70,06	70,06
12/06/2023	813.019	-0,20%	70,49	69,68	70,465	70,23
09/06/2023	700.959	-1,70%	71,70	70,33	71,80	70,37
08/06/2023	816.403	-0,20%	71,74	70,76	71,85	71,59
07/06/2023	1.275.389	2,47%	70,205	69,20	72,00	71,73
06/06/2023	904.583	-0,72%	70,79	69,80	70,95	70,00
05/06/2023	984.118	0,71%	70,08	70,0101	71,48	70,51
02/06/2023	1.322.923	1,71%	68,77	68,05	70,30	70,01
01/06/2023	848.298	-0,58%	69,19	68,22	69,46	68,83
31/05/2023	891.266	-1,12%	68,50	67,79	70,295	69,23
30/05/2023	891.266	-1,12%	68,50	67,79	70,295	67,92
29/05/2023	1.768.996	-3,06%	71,55	67,93	70,295	68,69
26/05/2023	1.768.996	-3,06%	71,55	67,93	70,295	68,69
25/05/2023	595.127	-1,31%	71,55	70,42	71,55	70,86
24/05/2023	823.264	-1,31%	72,75	71,775	72,97	71,80
23/05/2023	581.806	0,00%	72,77	72,4275	73,555	72,75
22/05/2023	728.623	-0,57%	73,41	72,68	73,79	72,75
19/05/2023	569.227	-0,61%	74,07	73,17	74,38	73,17
18/05/2023	817.196	-0,63%	73,74	72,89	73,94	73,62
17/05/2023	1.223.053	0,33%	77,46	73,24	74,20	74,09
16/05/2023	575.740	-3,02%	77,46	74,485	77,17	74,52
15/05/2023	790.135	-0,31%	77,46	75,97	77,53	76,84
12/05/2023	919.870	1,09%	76,79	76,655	77,28	77,08
11/05/2023	741.909	-0,95%	77,00	75,93	77,155	76,25
10/05/2023	868.549	0,69%	77,00	76,02	77,16	76,98
09/05/2023	570.689	-0,39%	76,52	75,83	76,73	76,45
08/05/2023	497.467	-0,89%	77,19	76,38	77,84	76,75
05/05/2023	524.958	0,94%	76,22	76,05	77,97	77,44
04/05/2023	961.250	0,10%	77,01	75,62	77,13	76,72