EverSource Energy (ES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	650.602	0,26%	76,91	76,23	77,48	76,64
02/05/2023	636.749	-1,65%	77,62	76,16	77,71	76,44
01/05/2023	602.664	0,14%	77,53	77,46	78,635	77,72
28/04/2023	867.218	-0,47%	77,48	77,115	78,33	77,61
27/04/2023	663.543	0,61%	77,815	76,85	78,52	77,98
26/04/2023	583.168	-2,59%	78,79	77,46	79,41	77,51
25/04/2023	259.322	0,29%	79,13	79,29	79,92	79,57
24/04/2023	307.502	0,63%	78,95	78,39	79,45	79,34
21/04/2023	435.322	0,29%	79,19	78,38	79,58	78,84
20/04/2023	542.103	-0,48%	78,71	78,22	79,14	78,61
19/04/2023	455.889	0,78%	78,57	78,41	79,21	78,99
18/04/2023	732.605	-0,96%	79,02	78,05	79,14	78,38
17/04/2023	528.624	0,87%	78,84	78,29	79,4705	79,14
14/04/2023	729.839	-1,46%	78,72	78,10	78,97	78,46
13/04/2023	1.951.986	-0,19%	79,17	78,12	79,93	79,62
12/04/2023	849.845	-0,60%	80,24	79,52	80,48	79,77
11/04/2023	833.023	-0,26%	80,30	79,875	80,49	80,25
10/04/2023	594.975	-0,45%	80,35	79,44	80,53	80,46
06/04/2023	457.786	0,37%	81,23	80,00	81,36	80,82
05/04/2023	751.038	3,17%	78,17	78,42	80,71	80,52
04/04/2023	340.960	0,83%	77,58	77,31	78,22	78,05
03/04/2023	492.193	-1,09%	77,97	76,725	78,04	77,41
31/03/2023	540.924	0,19%	78,16	77,47	78,48	78,26
30/03/2023	461.147	0,72%	77,81	77,3422	78,23	78,11
29/03/2023	606.001	1,80%	76,58	76,47	77,70	77,55
28/03/2023	424.619	0,42%	76,04	75,64	76,92	76,18
27/03/2023	790.833	0,17%	76,035	75,36	76,71	75,86
24/03/2023	712.006	3,39%	73,36	73,27	75,73	75,73
23/03/2023	1.002.309	-0,37%	73,54	72,78	74,40	73,25
22/03/2023	930.552	-1,87%	74,75	73,51	75,435	73,52
21/03/2023	1.047.483	-1,65%	76,14	73,625	76,655	74,92
20/03/2023	834.487	0,36%	76,29	75,78	76,75	76,18
17/03/2023	1.071.463	-1,16%	76,63	75,37	76,93	75,91
16/03/2023	858.565	-0,03%	76,73	76,26	77,875	76,80
15/03/2023	939.207	1,17%	75,86	75,15	77,62	76,82
14/03/2023	1.109.572	1,51%	75,22	75,175	76,58	75,93
13/03/2023	1.520.032	2,63%	73,09	73,005	76,79	74,80
10/03/2023	876.110	-1,87%	74,28	72,46	74,58	72,88
09/03/2023	570.395	-0,87%	75,08	74,01	75,89	74,27
08/03/2023	884.954	1,16%	74,30	73,54	75,02	74,92
07/03/2023	681.118	-2,15%	75,80	73,80	76,01	74,06
06/03/2023	912.531	0,33%	75,46	74,96	75,90	75,69
03/03/2023	1.425.759	1,74%	74,61	73,42	75,47	75,44
02/03/2023	1.561.847	1,34%	72,96	72,84	74,35	74,15
01/03/2023	851.207	-2,03%	74,07	72,925	74,675	73,17
28/02/2023	791.261	-2,24%	76,72	75,315	77,1686	75,36
27/02/2023	467.808	-0,38%	77,93	76,73	78,47	77,09
24/02/2023	429.902	-0,85%	77,25	76,67	77,675	77,38
23/02/2023	663.609	-0,50%	78,59	77,745	79,24	78,04
22/02/2023	738.972	0,09%	78,28	78,16	79,36	78,43
21/02/2023	618.257	-2,38%	79,49	78,26	79,68	78,36
20/02/2023	739.251	1,97%	78,865	78,49	80,565	80,27
17/02/2023	739.251	1,97%	78,865	78,49	80,565	80,27
16/02/2023	984.208	-1,45%	78,975	78,535	79,37	78,72
15/02/2023	741.840	1,26%	78,555	78,40	80,17	79,88
14/02/2023	915.757	-1,74%	80,71	78,74	81,11	78,89
13/02/2023	708.002	0,28%	80,16	79,95	80,709	80,29
10/02/2023	639.153	2,40%	78,50	78,14	80,12	80,07
09/02/2023	362.060	-1,19%	79,26	78,08	79,77	78,19
08/02/2023	456.137	-1,92%	80,03	78,77	80,05	79,13
07/02/2023	679.492	-0,78%	80,28	79,48	81,02	80,68
06/02/2023	494.275	1,20%	80,055	79,75	81,355	81,31
03/02/2023	738.429	-3,66%	83,14	79,52	83,18	80,35
02/02/2023	907.816	0,83%	82,87	82,23	83,9906	83,40
01/02/2023	630.611	0,46%	81,80	81,50	83,30	82,71
31/01/2023	640.725	1,18%	81,33	80,52	82,335	82,33
30/01/2023	671.803	0,53%	80,75	80,62	81,99	81,37
27/01/2023	728.395	0,77%	80,15	79,61	81,22	80,94
26/01/2023	540.698	0,77%	79,52	79,40	80,75	80,32
25/01/2023	830.358	-0,67%	79,32	78,89	79,98	79,71
24/01/2023	510.554	0,45%	79,91	79,115	80,62	80,25
23/01/2023	592.999	0,19%	79,61	79,34	80,66	79,89
20/01/2023	1.025.732	-0,71%	79,61	77,39	80,10	79,21
19/01/2023	612.496	-1,76%	81,07	79,73	81,185	79,78
18/01/2023	734.269	-3,01%	83,99	80,77	84,20	81,21
17/01/2023	545.324	-0,35%	84,38	83,63	85,07	83,73
16/01/2023	868.403	-1,30%	84,62	83,06	84,59	84,02
13/01/2023	868.403	-1,30%	84,62	83,06	84,59	84,02
12/01/2023	579.044	-0,79%	86,06	84,87	86,23	85,13
11/01/2023	508.557	0,14%	85,82	84,99	86,4399	85,81
10/01/2023	450.700	-0,02%	85,43	84,945	85,79	85,69
09/01/2023	495.871	-0,11%	85,61	85,18	86,84	85,71
06/01/2023	321.124	2,45%	84,94	84,39	86,26	85,80
05/01/2023	469.072	-1,85%	84,84	83,02	85,05	83,75
04/01/2023	620.873	1,32%	84,83	84,58	85,84	85,33
03/01/2023	466.510	0,45%	84,12	83,11	84,70	84,22
02/01/2023	424.139	-1,46%	85,02	83,11	85,32	83,84
30/12/2022	424.139	-1,46%	85,02	83,11	85,32	83,84
29/12/2022	217.714	0,95%	84,62	84,39	85,46	85,08
28/12/2022	374.575	-0,81%	85,17	84,09	85,58	84,28
27/12/2022	312.455	0,88%	84,415	84,00	85,26	84,97
23/12/2022	86.223	0,78%	83,38	82,61	83,94	83,7852
22/12/2022	525.487	-1,00%	83,80	81,86	84,00	83,14
21/12/2022	460.539	1,60%	83,22	82,72	83,99	83,98
20/12/2022	576.793	-0,21%	82,47	81,98	83,079	82,66
19/12/2022	411.207	0,06%	82,69	82,10	83,54	82,83
16/12/2022	1.041.589	-1,61%	83,60	81,73	83,65	82,78
15/12/2022	796.409	-1,27%	85,04	83,66	85,06	84,13
14/12/2022	482.681	-0,12%	86,47	85,34	87,71	85,85
13/12/2022	1.076.172	0,29%	86,68	85,09	87,58	85,95