Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.692.363	-1,13%	35,92	35,67	36,33	35,80
27/02/2024	4.134.483	1,63%	35,92	35,73	36,40	36,211
26/02/2024	5.063.584	-1,38%	35,92	35,29	36,41	35,63
23/02/2024	2.525.689	0,28%	35,92	35,88	36,41	36,13
22/02/2024	4.644.131	-0,50%	36,03	35,375	36,195	36,03
21/02/2024	8.364.201	4,26%	35,68	35,55	36,455	36,21
20/02/2024	4.740.790	-0,52%	34,90	34,68	35,335	34,73
19/02/2024	4.498.351	0,00%	34,76	34,46	35,14	34,91
16/02/2024	4.498.351	2,32%	34,76	34,46	35,14	34,91
15/02/2024	3.320.928	2,17%	34,31	34,295	34,94	34,86
14/02/2024	4.774.159	-0,21%	34,25	34,04	34,49	34,12
13/02/2024	5.735.633	-0,55%	34,42	33,502	34,655	34,19
12/02/2024	5.189.976	1,60%	33,79	33,59	34,50	34,38
09/02/2024	4.269.625	0,27%	33,64	33,345	33,895	33,84
08/02/2024	3.588.235	-1,03%	34,11	33,53	34,26	33,75
07/02/2024	3.945.860	0,56%	34,11	33,66	34,26	34,10
06/02/2024	3.160.203	0,86%	33,62	33,46	34,145	33,91
05/02/2024	3.654.826	-2,24%	33,94	33,58	34,229	33,58
02/02/2024	3.243.721	-1,91%	34,64	33,94	34,66	34,35
01/02/2024	3.428.563	0,60%	35,26	34,46	35,06	35,02
31/01/2024	10.382.325	-0,69%	35,26	34,53	35,30	34,81
30/01/2024	3.698.807	-0,68%	34,97	34,65	35,15	35,05
29/01/2024	3.501.372	0,80%	34,97	34,66	35,29	35,29
26/01/2024	4.323.941	0,32%	34,90	34,655	35,025	35,01
25/01/2024	7.683.155	2,41%	34,43	34,0833	34,90	34,90
24/01/2024	3.735.652	-0,89%	34,90	34,03	34,99	34,44
23/01/2024	3.837.555	-0,32%	34,91	34,51	35,12	34,75
22/01/2024	3.357.447	-0,51%	34,94	34,66	35,38	34,86
19/01/2024	6.602.865	-0,74%	35,19	34,805	35,37	35,04
18/01/2024	4.155.892	-0,82%	35,51	34,88	35,435	35,30
17/01/2024	4.737.866	-0,31%	35,51	35,285	36,06	35,59
16/01/2024	3.852.301	-1,03%	36,50	35,455	35,99	35,70
15/01/2024	2.609.141	-0,39%	36,50	36,055	36,59	36,07
12/01/2024	2.609.141	-0,39%	36,50	36,055	36,59	36,07
11/01/2024	4.446.520	-1,17%	36,41	35,98	36,565	36,21
10/01/2024	3.006.778	0,55%	36,63	36,395	36,785	36,64
09/01/2024	4.740.301	-0,68%	36,47	36,23	36,585	36,44
08/01/2024	4.454.290	0,80%	36,09	35,97	36,74	36,60
05/01/2024	3.611.141	0,81%	35,91	35,76	36,50	36,31
04/01/2024	3.639.510	-0,44%	36,09	35,97	36,32	36,02
03/01/2024	4.349.992	-0,80%	36,53	35,90	36,67	36,18
02/01/2024	4.994.416	1,59%	35,75	35,58	36,675	36,47
29/12/2023	3.337.136	0,14%	35,70	35,57	35,95	35,90
28/12/2023	3.742.466	1,24%	35,40	35,34	35,99	35,85
27/12/2023	4.860.701	-0,34%	35,56	35,095	35,655	35,41
26/12/2023	2.789.041	0,77%	35,19	35,18	35,63	35,53
22/12/2023	3.864.103	0,54%	35,24	35,203	35,82	35,26
21/12/2023	5.566.054	0,75%	35,45	34,81	35,25	35,07
20/12/2023	7.592.506	-1,69%	35,45	34,81	35,60	34,81
19/12/2023	11.909.160	2,79%	35,39	34,06	35,42	35,41
18/12/2023	16.099.782	-2,93%	37,44	34,225	35,57	34,45
15/12/2023	27.140.229	-6,81%	37,44	35,33	37,4994	35,32
14/12/2023	17.958.883	-7,56%	39,49	37,46	41,425	37,90
13/12/2023	4.002.058	3,96%	39,49	39,34	41,075	41,00
12/12/2023	3.555.074	-0,20%	39,26	39,18	39,66	39,44
11/12/2023	4.562.580	0,79%	39,26	39,095	39,629	39,52
08/12/2023	5.066.423	-0,33%	39,26	38,975	39,375	39,21
07/12/2023	3.334.133	-0,18%	39,52	39,15	39,88	39,34
06/12/2023	5.473.231	2,36%	38,79	38,66	39,45	39,41
05/12/2023	4.936.138	-0,59%	38,79	38,21	38,80	38,50
04/12/2023	4.115.872	-0,67%	38,77	38,545	39,005	38,73
01/12/2023	4.783.157	1,25%	38,45	38,23	39,01	38,99
30/11/2023	7.790.463	0,31%	38,45	38,165	38,60	38,51
29/11/2023	3.412.167	-1,97%	39,27	38,255	39,32	38,39
28/11/2023	3.747.407	0,05%	39,19	38,93	39,565	39,16
27/11/2023	4.607.398	-0,13%	39,19	38,845	39,26	39,14
24/11/2023	1.318.704	0,52%	38,94	38,74	39,24	39,06
23/11/2023	4.073.574	-0,05%	38,94	38,625	39,065	38,86
22/11/2023	3.978.131	-0,05%	38,94	38,625	39,065	38,86
21/11/2023	3.345.273	-0,51%	38,94	38,345	39,06	38,88
20/11/2023	5.763.460	0,33%	38,91	38,55	39,235	39,08
17/11/2023	7.979.261	-1,34%	39,70	38,89	39,70	38,95
16/11/2023	6.976.237	-0,48%	40,03	39,42	40,36	39,48
15/11/2023	3.640.579	0,20%	39,43	39,37	40,185	39,67
14/11/2023	4.081.334	2,99%	39,28	39,14	39,79	39,59
13/11/2023	3.334.157	-1,60%	39,28	38,76	39,47	38,80
10/11/2023	2.985.633	0,46%	39,67	39,11	39,605	39,43
09/11/2023	2.471.247	-0,83%	39,67	39,23	39,975	39,25
08/11/2023	2.668.014	-0,40%	39,57	39,09	39,68	39,58
07/11/2023	3.593.064	-0,70%	40,46	39,63	40,05	39,74
06/11/2023	4.282.911	-1,33%	41,31	40,00	40,72	40,02
03/11/2023	4.071.316	-0,34%	41,31	40,54	41,45	40,56
02/11/2023	4.139.434	2,96%	39,01	39,515	41,09	40,70
01/11/2023	4.913.464	1,52%	39,01	38,76	39,825	39,53
31/10/2023	3.925.597	1,27%	38,51	38,425	38,95	38,94
30/10/2023	3.307.697	0,05%	38,52	38,215	38,92	38,45
27/10/2023	1.646.052	-2,11%	39,01	38,215	39,16	38,325
26/10/2023	5.335.654	0,39%	38,82	38,79	39,80	39,15
25/10/2023	3.760.770	0,36%	38,82	38,79	39,33	39,00
24/10/2023	3.278.568	1,20%	38,64	38,80	39,24	38,86
23/10/2023	4.112.729	-2,29%	38,64	37,90	38,89	38,40
20/10/2023	3.641.542	-1,18%	39,77	39,28	40,03	39,30
19/10/2023	2.851.224	-0,35%	39,77	39,665	40,365	39,77
18/10/2023	3.474.835	-0,37%	39,88	39,64	40,24	39,91
17/10/2023	3.898.631	-0,27%	39,88	39,66	40,21	40,06
16/10/2023	4.489.556	0,55%	39,92	39,74	40,335	40,17
13/10/2023	4.448.525	0,30%	39,92	39,835	40,6675	39,95
12/10/2023	3.110.694	-0,52%	39,45	39,33	40,17	39,83
11/10/2023	3.752.505	1,94%	39,45	39,27	40,175	40,04
10/10/2023	3.186.343	1,50%	38,61	38,61	39,33	39,28