Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/10/2023	3.906.242	1,63%	37,08	38,02	38,745	38,70
06/10/2023	3.970.979	1,79%	37,08	36,355	38,165	38,08
05/10/2023	3.403.321	0,00%	37,39	36,81	37,525	37,41
04/10/2023	4.547.039	0,97%	37,04	36,69	37,50	37,41
03/10/2023	5.524.334	1,20%	37,58	35,71	37,18	37,05
02/10/2023	6.198.422	-2,36%	38,82	36,28	37,58	36,90
29/09/2023	4.599.426	-0,24%	38,82	37,51	38,40	37,79
28/09/2023	4.011.355	-2,37%	39,02	37,78	38,92	37,88
27/09/2023	3.804.751	-0,89%	39,02	38,5552	39,229	38,80
26/09/2023	3.955.544	-2,85%	40,09	39,09	40,10	39,15
25/09/2023	2.446.031	0,22%	40,04	39,75	40,32	40,30
22/09/2023	2.466.169	-0,62%	40,77	39,865	40,56	40,21
21/09/2023	4.411.566	-0,91%	40,77	40,46	41,10	40,46
20/09/2023	3.493.130	-0,58%	41,33	40,755	41,36	40,83
19/09/2023	2.919.730	-1,01%	41,41	40,965	41,48	41,07
18/09/2023	2.241.744	-0,38%	41,78	41,215	41,79	41,49
15/09/2023	7.755.763	-0,45%	41,88	41,59	42,155	41,65
14/09/2023	2.455.970	1,73%	40,64	41,30	41,925	41,84
13/09/2023	2.702.263	1,41%	40,64	40,64	41,32	41,13
12/09/2023	4.025.325	-0,05%	40,50	40,225	40,64	40,56
11/09/2023	2.253.999	0,00%	40,70	40,55	41,0981	40,58
08/09/2023	3.212.942	0,03%	40,70	40,47	40,925	40,58
07/09/2023	3.396.019	1,78%	39,56	40,10	40,945	40,57
06/09/2023	3.766.065	0,89%	39,56	39,47	39,895	39,86
05/09/2023	2.449.599	-1,20%	39,96	39,185	39,97	39,51
04/09/2023	2.685.120	-0,32%	40,37	39,62	40,46	39,99
01/09/2023	2.685.120	-0,32%	40,37	39,62	40,46	39,99
31/08/2023	5.415.722	-0,74%	40,44	40,12	40,595	40,12
30/08/2023	1.523.653	-0,20%	40,45	40,265	40,66	40,42
29/08/2023	2.399.034	0,62%	40,30	40,21	40,75	40,50
28/08/2023	2.195.351	-0,12%	40,12	40,175	40,62	40,25
25/08/2023	2.406.554	0,55%	40,12	40,07	40,575	40,30
24/08/2023	2.751.181	-0,42%	39,75	40,025	40,895	40,08
23/08/2023	2.149.226	0,63%	39,75	40,075	40,15	40,25
22/08/2023	2.646.709	0,65%	39,75	39,64	40,15	40,00
21/08/2023	4.214.849	-0,68%	40,01	39,40	40,05	39,74
18/08/2023	3.400.678	0,13%	39,76	39,91	40,255	40,01
17/08/2023	2.730.301	0,38%	39,76	39,81	40,305	39,96
16/08/2023	4.089.475	0,56%	39,76	39,61	39,89	39,81
15/08/2023	2.689.136	-1,22%	40,12	39,505	39,877	39,59
14/08/2023	2.528.995	-0,17%	40,12	39,84	40,22	40,08
11/08/2023	2.209.159	0,80%	40,26	40,0736	40,64	40,51
10/08/2023	2.732.359	-0,15%	40,42	40,12	40,62	40,19
09/08/2023	2.914.892	0,42%	40,02	39,92	40,515	40,25
08/08/2023	3.844.660	0,28%	40,02	39,49	40,115	40,08
07/08/2023	3.762.898	0,13%	41,15	39,89	40,235	39,97
04/08/2023	3.040.150	-1,43%	41,15	39,555	40,96	39,92
03/08/2023	2.692.438	-2,41%	41,15	40,43	41,25	40,50
02/08/2023	4.010.504	0,07%	41,17	41,03	41,65	41,50
01/08/2023	3.371.456	-0,93%	41,81	41,45	42,01	41,47
31/07/2023	4.723.358	0,38%	41,45	41,3439	42,07	41,86
28/07/2023	5.565.002	-0,62%	42,08	41,53	42,335	41,70
27/07/2023	3.748.477	-2,87%	42,98	41,85	43,28	41,96
26/07/2023	2.415.019	0,42%	42,98	42,88	43,525	43,20
25/07/2023	2.792.414	0,44%	42,76	42,675	43,20	43,02
24/07/2023	2.990.780	0,66%	42,71	42,4744	42,9675	42,83
21/07/2023	8.352.470	1,29%	41,83	42,01	42,81	42,55
20/07/2023	3.503.426	1,21%	41,83	41,48	42,335	42,01