Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10-10-2022	6.385.956	2,30%	37,14	37,14	37,915	37,81
07-10-2022	3.602.476	-2,12%	37,67	36,7636	37,84	36,96
06-10-2022	4.451.288	-2,42%	38,54	37,685	38,65	37,765
05-10-2022	6.245.354	-3,27%	39,62	38,165	39,62	38,70
04-10-2022	7.176.627	3,98%	38,48	38,48	40,04	40,01
03-10-2022	6.751.735	2,72%	37,93	37,78	38,84	38,48
30-09-2022	4.218.138	-0,77%	39,42	37,36	38,23	37,46
29-09-2022	8.184.690	-4,89%	39,42	37,38	39,47	37,74
28-09-2022	6.335.828	-1,17%	40,49	39,63	40,54	39,68
27-09-2022	4.472.547	-1,06%	41,17	39,73	41,00	40,15
26-09-2022	3.102.125	-2,62%	41,17	40,18	41,70	40,58
23-09-2022	4.936.175	-0,24%	41,17	40,81	41,89	41,58
22-09-2022	3.454.054	-1,00%	42,06	41,475	42,11	41,68
21-09-2022	3.585.311	-1,59%	43,02	42,07	43,3592	42,10
20-09-2022	3.602.292	-1,41%	42,99	42,645	43,165	42,78
19-09-2022	3.935.100	0,42%	43,04	42,775	43,395	43,39
16-09-2022	3.613.534	-0,07%	43,23	42,815	43,405	43,21
15-09-2022	2.805.218	-2,50%	44,02	43,105	44,06	43,24
14-09-2022	3.254.428	0,75%	44,04	44,01	44,71	44,35
13-09-2022	3.575.643	-4,53%	45,63	43,83	45,73	44,02
12-09-2022	3.748.324	0,59%	44,86	45,60	46,19	46,11
09-09-2022	4.522.880	1,04%	44,86	45,43	46,13	45,84
08-09-2022	4.429.261	0,91%	44,86	44,82	45,675	45,52
07-09-2022	7.280.794	2,78%	44,11	44,11	45,4876	45,11
06-09-2022	3.407.663	-0,43%	44,30	43,795	44,91	43,89
05-09-2022	3.535.428	-0,83%	44,72	43,99	45,265	44,08
02-09-2022	3.535.428	-0,83%	44,72	43,99	45,265	44,08
01-09-2022	2.526.221	1,23%	43,85	43,78	44,585	44,45
31-08-2022	3.687.352	-0,34%	44,04	43,90	44,69	43,91
30-08-2022	2.994.119	-2,09%	44,97	43,885	45,11	44,06
29-08-2022	2.482.937	0,65%	44,38	44,245	45,37	45,00
26-08-2022	3.983.306	-2,42%	46,07	44,67	46,14	44,71
25-08-2022	5.267.076	0,73%	45,67	45,28	45,94	45,82
24-08-2022	5.079.170	0,94%	44,96	44,925	45,54	45,495
23-08-2022	3.960.042	-0,62%	45,27	44,71	45,55	45,07
22-08-2022	1.748.107	-1,71%	45,94	45,2187	46,45	45,35
19-08-2022	3.783.502	-0,37%	46,26	46,04	46,49	46,14
18-08-2022	4.327.477	0,13%	46,32	46,135	46,71	46,31
17-08-2022	3.088.471	-0,94%	46,42	45,99	46,535	46,25
16-08-2022	2.816.792	-0,02%	46,60	46,57	47,23	46,69
15-08-2022	2.747.718	1,15%	46,14	46,03	46,75	46,70
12-08-2022	3.319.158	1,78%	45,50	45,49	46,255	46,17