Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19-07-2023	4.251.700	0,56%	41,36	41,33	42,025	41,51
18-07-2023	5.496.971	-1,20%	41,73	40,86	42,02	41,28
17-07-2023	3.534.943	-0,57%	42,00	41,555	42,09	41,78
14-07-2023	2.414.385	-0,38%	42,08	41,59	42,195	42,02
13-07-2023	3.101.095	0,31%	41,88	41,785	42,245	42,18
12-07-2023	3.794.986	0,82%	41,70	41,46	42,30	42,05
11-07-2023	2.598.195	1,78%	41,10	41,01	41,735	41,71
10-07-2023	3.203.987	0,05%	41,10	40,70	41,30	40,98
07-07-2023	3.307.400	-0,24%	41,16	40,80	41,23	40,96
06-07-2023	2.955.889	-1,01%	41,06	40,67	41,16	41,06
05-07-2023	3.559.983	1,05%	40,97	40,87	41,70	41,48
04-07-2023	1.493.739	0,30%	40,41	40,45	41,10	40,86
03-07-2023	1.493.739	0,30%	40,41	40,45	41,10	40,86
30-06-2023	4.009.814	1,57%	40,41	40,39	40,885	40,74
29-06-2023	3.159.673	0,05%	40,74	39,6718	40,32	40,11
28-06-2023	2.892.627	-1,79%	40,74	39,9401	40,76	40,09
27-06-2023	4.876.531	0,62%	40,64	40,47	40,95	40,82
26-06-2023	3.332.811	1,76%	40,09	39,91	40,74	40,57
23-06-2023	5.013.698	-1,65%	40,65	39,835	40,785	39,87
22-06-2023	2.101.852	-0,90%	40,97	40,38	41,09	40,54
21-06-2023	2.533.754	0,42%	41,21	40,01	40,92	40,91
20-06-2023	3.572.563	-1,14%	41,21	40,69	41,225	40,74
19-06-2023	6.966.726	0,96%	40,86	40,81	41,43	41,21
16-06-2023	6.966.726	0,96%	40,86	40,81	41,43	41,21
15-06-2023	3.570.475	1,75%	40,00	40,25	40,90	40,82
14-06-2023	3.560.896	0,80%	40,00	39,85	40,335	40,12
13-06-2023	4.492.425	-0,28%	39,91	39,64	40,08	39,80
12-06-2023	2.698.500	-0,42%	40,09	39,73	40,18	39,91
09-06-2023	4.003.472	-0,13%	39,85	39,89	40,349	40,08
08-06-2023	5.835.126	-0,52%	39,85	39,735	40,34	40,13
07-06-2023	4.444.282	1,48%	39,85	39,53	40,50	40,34
06-06-2023	4.705.649	-0,58%	40,09	39,72	40,21	39,75
05-06-2023	2.687.836	0,73%	39,71	39,75	40,32	39,98
02-06-2023	3.549.224	0,53%	39,27	39,00	40,015	39,69
01-06-2023	4.668.867	-0,43%	39,87	39,21	39,745	39,48
31-05-2023	5.112.217	-0,13%	39,39	39,25	39,74	39,65
30-05-2023	5.112.217	-0,13%	39,39	39,25	39,74	39,34
29-05-2023	3.600.018	-0,30%	39,39	38,795	39,46	39,39
26-05-2023	3.600.018	-0,30%	39,39	38,795	39,46	39,39
25-05-2023	4.666.932	-1,59%	39,76	39,165	39,91	39,51
24-05-2023	2.859.860	-0,72%	40,54	40,08	40,66	40,15
23-05-2023	10.729.816	0,80%	40,11	39,855	40,76	40,44