Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/02/2023	15.062.389	-2,51%	41,27	40,34	41,38	40,39
27/02/2023	3.651.549	0,27%	41,55	41,335	42,22	41,43
24/02/2023	5.395.903	-0,39%	41,10	40,92	41,415	41,32
23/02/2023	3.832.059	0,00%	41,88	41,46	41,96	41,84
22/02/2023	4.587.922	-0,92%	42,13	41,695	42,52	41,84
21/02/2023	4.454.485	-1,91%	42,68	42,08	42,82	42,23
20/02/2023	6.158.085	1,32%	42,84	42,515	43,335	43,05
17/02/2023	6.158.085	1,32%	42,84	42,515	43,335	43,05
16/02/2023	4.371.532	-0,16%	42,27	41,89	42,78	42,60
15/02/2023	5.986.091	1,52%	41,78	41,78	42,82	42,67
14/02/2023	5.849.668	2,04%	41,82	41,52	42,79	42,03
13/02/2023	3.397.974	1,18%	40,72	40,65	41,19	41,19
10/02/2023	6.272.782	1,80%	40,17	39,885	40,7575	40,71
09/02/2023	4.955.743	-0,62%	40,27	39,69	40,55	39,99
08/02/2023	4.475.635	-1,42%	40,48	39,895	40,50	40,24
07/02/2023	3.438.977	-0,34%	40,89	40,31	41,01	40,82
06/02/2023	5.020.219	0,15%	40,88	40,29	41,31	40,96
03/02/2023	4.857.942	-2,36%	41,52	40,09	41,60	40,90
02/02/2023	6.929.861	-0,97%	42,24	41,79	42,9454	41,89
01/02/2023	4.183.072	0,26%	41,91	41,635	42,595	42,30
31/01/2023	3.467.613	1,05%	41,85	41,61	42,25	42,19
30/01/2023	2.547.978	0,14%	41,58	41,49	42,275	41,75
27/01/2023	3.461.783	0,22%	41,51	41,29	41,806	41,69
26/01/2023	2.466.248	0,44%	41,36	41,19	41,69	41,60
25/01/2023	3.991.579	-0,22%	41,22	40,95	41,56	41,42
24/01/2023	2.505.718	-0,74%	41,86	41,245	41,96	41,51
23/01/2023	3.093.350	-1,23%	42,09	41,74	42,39	41,82
20/01/2023	3.556.543	0,71%	42,00	41,4601	42,39	42,34
19/01/2023	3.933.716	-0,45%	42,18	41,68	42,245	42,04
18/01/2023	3.373.883	-2,16%	43,16	42,13	43,25	42,23
17/01/2023	3.374.746	-0,51%	43,24	42,98	43,48	43,16
16/01/2023	4.413.654	0,00%	43,30	42,8904	43,535	43,38
13/01/2023	4.413.654	0,00%	43,30	42,8904	43,535	43,38
12/01/2023	4.728.309	-1,72%	44,01	43,29	44,095	43,38
11/01/2023	3.586.085	1,03%	43,68	43,57	44,236	44,14
10/01/2023	3.176.249	-1,04%	43,86	43,17	44,045	43,69
09/01/2023	6.977.962	1,10%	43,50	43,335	44,365	44,15
06/01/2023	4.942.648	2,08%	43,24	43,14	43,92	43,67
05/01/2023	5.192.566	-2,17%	43,41	42,2901	43,48	42,78
04/01/2023	2.967.985	1,32%	43,39	43,22	43,96	43,73
03/01/2023	3.284.104	-0,16%	43,25	42,43	43,35	43,16
02/01/2023	4.350.094	0,23%	43,14	42,85	43,31	43,23
30/12/2022	4.350.094	0,23%	43,14	42,85	43,31	43,23
29/12/2022	2.183.781	0,44%	43,17	43,04	43,46	43,13
28/12/2022	2.809.926	-0,49%	43,28	42,85	43,49	42,94
27/12/2022	4.841.111	0,26%	43,17	42,86	43,27	43,15
23/12/2022	758.169	0,81%	42,48	42,3799	42,895	42,865
22/12/2022	4.831.693	-0,26%	42,40	41,86	42,55	42,52
21/12/2022	3.363.409	1,36%	42,44	42,20	42,722	42,63
20/12/2022	5.278.770	0,69%	41,78	41,43	42,33	42,06
19/12/2022	4.493.057	-0,38%	41,82	41,58	42,32	41,77
16/12/2022	14.394.621	-1,06%	41,85	40,84	42,02	41,93
15/12/2022	4.041.118	-1,03%	42,70	41,985	42,79	42,38
14/12/2022	4.473.584	0,66%	42,56	42,47	43,65	42,82
13/12/2022	6.223.702	0,09%	43,29	42,19	43,51	42,54
12/12/2022	3.872.293	2,61%	41,60	41,18	42,53	42,50
09/12/2022	3.714.061	-0,84%	41,83	41,405	42,08	41,42
08/12/2022	6.450.716	-1,28%	42,22	41,57	42,38	41,77
07/12/2022	6.930.284	-1,31%	42,87	42,125	42,94	42,31
06/12/2022	49.546.805	2,68%	41,76	41,76	42,995	42,87
05/12/2022	13.169.622	0,72%	41,18	41,07	41,79	41,75
02/12/2022	14.400.457	-0,19%	41,83	40,79	41,47	41,45
01/12/2022	13.279.240	0,39%	41,83	41,175	42,04	41,53
30/11/2022	17.306.290	3,43%	40,01	39,89	41,37	41,37
29/11/2022	17.152.618	-0,52%	40,01	39,61	40,11	40,02
28/11/2022	16.917.026	0,49%	39,98	39,83	40,41	40,265
25/11/2022	7.422.531	0,33%	39,98	39,56	40,265	40,00
24/11/2022	11.789.569	1,07%	39,05	39,21	39,88	39,87
23/11/2022	11.789.569	1,07%	39,05	39,21	39,88	39,87
22/11/2022	15.263.522	1,94%	39,05	38,92	39,515	39,45
21/11/2022	12.542.746	0,31%	38,51	38,355	38,81	38,70
18/11/2022	14.624.599	2,94%	37,66	37,595	38,725	38,58
17/11/2022	9.978.230	-1,52%	37,66	37,24	37,88	37,48
16/11/2022	12.035.032	-0,47%	38,31	38,025	38,72	38,06
15/11/2022	11.877.016	0,45%	39,00	37,785	38,825	38,23
14/11/2022	3.454.358	-1,84%	39,00	38,04	39,06	38,06
11/11/2022	4.217.642	0,28%	36,67	38,465	39,365	39,11
10/11/2022	4.157.578	3,48%	36,67	38,19	39,14	39,00
09/11/2022	5.601.808	-0,08%	36,67	37,54	38,27	37,68
08/11/2022	7.946.928	2,81%	36,67	36,67	37,82	37,71
07/11/2022	6.155.487	-1,37%	37,50	36,025	37,63	36,67
04/11/2022	7.226.912	0,57%	38,49	36,38	37,53	37,17
03/11/2022	9.459.794	-2,92%	38,49	36,10	37,80	36,93
02/11/2022	4.460.915	-1,86%	38,49	37,98	39,26	38,04
01/11/2022	3.174.908	0,44%	38,90	38,54	39,01	38,76
31/10/2022	3.493.529	-0,44%	38,64	38,39	38,86	38,59
28/10/2022	3.282.474	2,92%	37,75	37,75	38,80	38,80
27/10/2022	6.820.393	0,24%	38,06	37,61	38,55	37,70
26/10/2022	6.866.794	-0,40%	37,81	37,36	38,28	37,61
25/10/2022	3.696.341	2,41%	36,87	36,87	37,87	37,76
24/10/2022	2.880.211	0,41%	36,89	36,665	37,26	36,87
21/10/2022	5.692.798	3,28%	35,74	35,45	36,98	36,705
20/10/2022	5.376.001	-3,49%	36,64	35,185	36,67	35,565
19/10/2022	3.418.520	-1,89%	37,56	36,78	37,46	36,85
18/10/2022	4.335.026	1,16%	37,56	37,27	38,05	37,53
17/10/2022	3.507.168	1,39%	37,25	37,01	37,85	37,10
14/10/2022	3.739.062	-2,02%	37,52	36,485	37,85	36,48
13/10/2022	6.264.383	3,53%	35,41	35,32	37,415	37,23
12/10/2022	4.161.573	-4,03%	37,54	35,94	37,54	35,96
11/10/2022	5.371.267	-0,90%	37,81	37,40	38,24	37,47