EverSource Energy (ES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	551.935	1,96%	84,87	83,93	85,785	85,70
09/12/2022	462.791	-0,64%	84,52	83,81	84,77	84,05
08/12/2022	514.062	0,99%	83,76	83,59	84,67	84,59
07/12/2022	598.664	-0,71%	84,53	83,23	84,515	83,76
06/12/2022	3.179.711	0,85%	83,645	82,88	84,37	84,36
05/12/2022	2.026.526	-0,06%	82,91	82,75	83,92	83,65
02/12/2022	2.463.246	-0,24%	82,98	82,12	84,00	83,71
01/12/2022	3.999.406	1,27%	80,61	83,626	85,68	83,91
30/11/2022	4.025.648	2,74%	80,61	80,05	82,93	82,86
29/11/2022	2.454.088	-1,31%	80,76	80,12	81,45	80,65
28/11/2022	1.761.293	-0,94%	81,95	81,25	82,44	81,665
25/11/2022	1.517.493	0,32%	82,22	82,1517	82,89	82,44
24/11/2022	1.483.134	1,44%	79,26	80,85	82,38	82,18
23/11/2022	1.483.134	1,44%	79,26	80,85	82,38	82,18
22/11/2022	2.052.607	0,76%	79,26	80,43	82,01	81,01
21/11/2022	1.386.417	0,94%	79,26	79,89	80,68	80,40
18/11/2022	3.197.712	1,99%	79,26	78,86	79,70	79,65
17/11/2022	4.024.916	-1,76%	78,88	77,68	79,07	78,10
16/11/2022	2.800.551	1,08%	78,88	78,83	79,84	79,50
15/11/2022	1.828.299	1,19%	78,62	77,64	79,34	78,595
14/11/2022	522.130	-0,54%	78,12	77,685	78,935	77,67
11/11/2022	571.247	-1,30%	78,90	77,32	78,95	78,09
10/11/2022	699.271	5,62%	75,92	76,20	79,26	79,12
09/11/2022	530.905	-1,24%	75,92	74,79	76,339	75,01
08/11/2022	577.789	1,23%	75,36	75,13	76,485	75,95
07/11/2022	804.143	-2,83%	77,28	73,945	77,21	75,00
04/11/2022	454.380	1,36%	76,33	75,58	77,23	77,235
03/11/2022	676.657	-0,05%	76,94	73,68	76,98	76,20
02/11/2022	605.831	-0,96%	76,94	76,20	78,22	76,24
01/11/2022	565.826	0,92%	76,58	76,085	77,07	76,98
31/10/2022	732.425	-0,64%	75,05	75,82	76,92	76,28
28/10/2022	639.263	2,90%	75,05	74,98	77,00	76,835
27/10/2022	649.562	0,87%	74,83	74,57	75,95	74,67
26/10/2022	664.062	-0,16%	74,86	73,55	75,09	74,03
25/10/2022	720.929	1,90%	72,79	72,89	74,20	74,15
24/10/2022	808.780	0,25%	73,20	72,02	73,64	72,77
21/10/2022	500.433	1,24%	74,77	71,325	73,03	72,57
20/10/2022	587.569	-3,74%	74,77	71,26	74,30	71,7109
19/10/2022	644.904	-1,79%	74,77	73,79	75,24	74,50
18/10/2022	763.898	2,64%	74,98	74,91	76,02	75,82
17/10/2022	781.852	1,81%	73,67	73,53	74,61	73,87
14/10/2022	898.842	-2,03%	74,09	72,02	74,59	72,26
13/10/2022	999.343	2,77%	74,09	70,54	74,28	73,76
12/10/2022	778.081	-3,57%	74,09	71,72	74,295	71,77
11/10/2022	723.508	-0,72%	75,30	74,245	75,43	74,43
10/10/2022	525.268	0,97%	74,425	74,30	75,38	74,97
07/10/2022	729.577	-1,64%	75,12	73,741	75,45	74,25
06/10/2022	643.749	-4,34%	78,31	75,39	78,45	75,48
05/10/2022	461.466	-2,62%	81,02	78,01	81,02	78,90
04/10/2022	814.979	0,90%	80,30	80,17	81,77	81,02
03/10/2022	577.478	3,00%	77,15	77,15	81,03	80,30
30/09/2022	879.737	-2,04%	80,22	77,63	80,25	77,96
29/09/2022	413.641	-4,31%	82,72	79,52	82,67	79,58
28/09/2022	721.501	0,81%	84,55	82,20	84,05	83,16
27/09/2022	923.744	-2,53%	84,55	82,36	84,98	82,49
26/09/2022	458.982	-2,56%	86,63	83,81	86,91	84,63
23/09/2022	1.017.565	-0,58%	86,63	85,87	87,07	86,85
22/09/2022	645.144	0,18%	87,79	86,815	88,63	87,99
21/09/2022	421.305	-0,88%	89,29	87,82	89,84	87,83
20/09/2022	511.889	-1,03%	88,72	87,82	89,05	88,61
19/09/2022	439.752	0,82%	88,27	88,07	89,57	89,53
16/09/2022	581.677	0,69%	88,14	88,13	89,435	88,80
15/09/2022	458.820	-2,76%	89,71	88,09	89,925	88,19
14/09/2022	446.635	1,17%	89,61	89,61	91,30	90,69
13/09/2022	671.057	-3,13%	91,79	89,29	91,95	89,64
12/09/2022	289.371	0,99%	91,79	91,59	92,79	92,54
09/09/2022	814.537	0,23%	91,69	91,0174	92,185	91,63
08/09/2022	551.705	-0,44%	91,60	91,135	92,44	91,42
07/09/2022	825.442	2,56%	89,71	90,03	92,03	91,43
06/09/2022	471.049	-0,45%	91,30	88,89	90,86	89,15
05/09/2022	456.013	-1,45%	91,30	89,305	91,94	89,55
02/09/2022	456.013	-1,45%	91,30	89,305	91,94	89,55
01/09/2022	434.732	1,32%	89,75	89,48	91,33	90,87
31/08/2022	833.433	-1,19%	90,91	89,34	90,90	89,69
30/08/2022	604.919	-1,22%	91,66	90,40	92,07	90,77
29/08/2022	495.308	0,32%	91,24	90,67	92,73	91,89
26/08/2022	386.243	-1,34%	93,13	91,50	92,97	91,60
25/08/2022	290.660	0,88%	91,78	91,76	92,91	92,84
24/08/2022	208.451	0,34%	91,78	91,35	92,20	92,07
23/08/2022	327.794	-0,54%	91,95	91,20	92,41	91,76
22/08/2022	391.549	-1,46%	93,41	91,76	93,49	92,26
19/08/2022	439.794	-0,35%	94,16	93,255	94,39	93,63
18/08/2022	253.281	0,16%	94,00	93,5856	94,41	93,96
17/08/2022	432.875	0,25%	93,34	93,27	94,025	93,81
16/08/2022	392.132	0,31%	93,32	92,99	94,12	93,60
15/08/2022	736.288	0,22%	93,32	92,63	93,45	93,31
12/08/2022	445.172	1,64%	92,39	91,93	93,13	93,11