Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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