Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22-05-2023	3.944.372	0,63%	40,20	39,765	40,47	40,12
19-05-2023	8.386.109	1,42%	39,44	39,44	40,00	39,95
18-05-2023	4.274.919	0,33%	39,10	38,88	39,449	39,39
17-05-2023	4.268.037	-0,28%	39,35	39,055	39,79	39,26
16-05-2023	5.019.151	-3,41%	40,76	39,33	40,805	39,37
15-05-2023	4.307.307	-2,37%	42,00	40,435	42,00	40,76
12-05-2023	5.785.550	-0,88%	42,43	41,43	42,68	41,75
11-05-2023	3.419.098	-1,03%	42,84	42,23	43,02	42,48
10-05-2023	2.719.306	0,70%	42,76	42,425	43,05	42,92
09-05-2023	3.507.420	-0,35%	42,57	42,19	42,805	42,62
08-05-2023	3.434.501	-0,19%	42,87	42,625	43,325	42,77
05-05-2023	2.439.480	0,68%	42,48	42,48	43,045	42,85
04-05-2023	3.957.281	0,54%	42,42	41,53	43,07	42,56
03-05-2023	3.932.792	-0,56%	42,87	42,20	43,23	42,33
02-05-2023	3.939.284	-1,41%	43,19	42,38	43,35	42,57
01-05-2023	6.053.612	1,74%	42,45	42,38	43,395	43,18
28-04-2023	5.341.416	-0,80%	42,78	42,37	43,03	42,44
27-04-2023	4.622.573	-0,02%	42,95	42,635	43,27	42,78
26-04-2023	3.530.286	-1,88%	43,32	42,61	43,54	42,79
25-04-2023	1.991.685	0,37%	43,34	43,30	43,71	43,61
24-04-2023	3.111.839	0,53%	43,19	42,82	43,62	43,45
21-04-2023	2.791.714	0,51%	43,22	42,83	43,32	43,22
20-04-2023	2.615.394	-0,09%	43,06	42,66	43,135	43,00
19-04-2023	2.121.220	0,44%	43,02	42,82	43,11	43,04
18-04-2023	3.074.349	0,42%	42,80	42,585	43,04	42,85
17-04-2023	4.293.009	1,28%	42,32	42,20	42,72	42,67
14-04-2023	4.291.061	-1,77%	42,43	41,915	42,60	42,13
13-04-2023	9.192.796	-0,44%	42,90	41,95	43,03	42,89
12-04-2023	5.649.651	-0,42%	43,30	42,96	43,50	43,08
11-04-2023	2.884.312	0,00%	43,35	43,09	43,43	43,26
10-04-2023	2.805.944	0,46%	43,01	42,43	43,275	43,26
06-04-2023	6.269.657	0,30%	43,23	42,77	43,32	43,06
05-04-2023	4.113.274	2,56%	42,01	42,01	43,08	42,93
04-04-2023	2.523.987	0,12%	41,76	41,615	42,07	41,86
03-04-2023	2.922.680	-0,19%	41,86	41,44	42,16	41,81
31-03-2023	3.329.345	1,06%	41,55	41,35	41,93	41,89
30-03-2023	3.517.893	0,73%	41,49	41,22	41,91	41,45
29-03-2023	4.092.442	0,81%	40,92	40,92	41,355	41,15
28-03-2023	4.400.441	0,74%	40,54	40,45	41,225	40,82
27-03-2023	3.322.064	0,70%	40,47	40,40	40,91	40,52
24-03-2023	4.641.601	2,65%	39,20	39,06	40,25	40,24
23-03-2023	5.780.369	-1,21%	39,64	38,985	40,30	39,20
22-03-2023	6.325.857	-2,46%	40,34	39,66	40,79	39,68
21-03-2023	7.175.885	-2,73%	41,95	40,235	42,02	40,68
20-03-2023	7.866.866	-0,76%	42,14	41,78	42,385	41,82
17-03-2023	21.163.471	-0,50%	42,15	41,345	42,24	41,94
16-03-2023	5.538.109	0,74%	41,58	41,195	42,19	42,15
15-03-2023	6.406.568	1,21%	41,08	40,655	42,125	41,84
14-03-2023	5.062.108	-0,12%	41,52	40,895	41,7526	41,34
13-03-2023	6.876.727	3,01%	40,11	40,00	41,52	41,39
10-03-2023	4.153.832	-1,01%	40,83	39,835	40,9029	40,18
09-03-2023	3.217.824	-1,60%	41,32	40,50	41,605	40,59
08-03-2023	3.155.933	0,61%	41,04	40,755	41,36	41,25
07-03-2023	5.249.468	-1,18%	41,64	40,615	41,83	41,00
06-03-2023	4.391.410	0,27%	41,45	41,03	41,625	41,49
03-03-2023	4.237.544	2,48%	40,49	40,32	41,42	41,38
02-03-2023	6.173.869	1,59%	39,63	39,54	40,41	40,38
01-03-2023	4.950.379	-1,59%	40,07	39,49	40,19	39,75