Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/08/2022	2.128.055	0,37%	45,59	45,43	46,30	45,70
10/08/2022	3.192.628	0,29%	45,55	44,855	45,66	45,53
09/08/2022	2.495.181	0,93%	45,13	44,965	45,575	45,40
08/08/2022	2.033.389	0,45%	44,99	44,7018	45,53	44,97
05/08/2022	5.985.690	-0,64%	44,99	43,30	45,595	44,77
04/08/2022	3.583.837	1,69%	44,50	44,45	45,365	45,06
03/08/2022	7.732.622	-3,32%	44,27	43,96	44,99	44,31
02/08/2022	3.439.667	-0,61%	46,28	45,755	46,52	45,83
01/08/2022	3.999.262	-0,82%	46,41	45,52	46,599	46,11
29/07/2022	1.992.476	0,48%	46,02	46,02	46,745	46,49
28/07/2022	4.355.385	4,07%	45,03	44,81	46,30	46,27
27/07/2022	3.192.539	-0,54%	44,54	44,015	44,665	44,46
26/07/2022	2.182.720	0,65%	44,63	44,35	44,96	44,71
25/07/2022	2.456.931	0,91%	43,48	43,88	44,56	44,42
22/07/2022	1.941.271	1,78%	43,48	43,48	44,095	44,03
21/07/2022	3.744.159	0,37%	43,17	42,73	43,285	43,26
20/07/2022	4.651.861	-1,37%	43,94	43,09	44,12	43,10
19/07/2022	4.696.530	-0,14%	44,22	43,62	44,35	43,70
18/07/2022	1.510.855	-1,06%	44,26	43,735	44,52	43,76
15/07/2022	2.321.817	0,18%	44,31	43,635	44,60	44,23
14/07/2022	2.209.186	1,26%	43,67	42,75	44,22	44,15
13/07/2022	2.164.152	-1,42%	43,67	43,47	44,25	43,60
12/07/2022	1.966.714	-0,45%	44,38	44,00	44,97	44,23
11/07/2022	1.812.665	0,32%	44,56	43,74	44,54	44,43
08/07/2022	1.753.899	-0,29%	44,56	44,005	44,68	44,26
07/07/2022	2.170.605	0,29%	44,81	44,37	45,12	44,39
06/07/2022	2.227.834	1,47%	45,84	43,54	44,71	44,26
05/07/2022	4.494.971	-5,32%	45,84	42,75	45,90	43,62
04/07/2022	3.300.116	1,66%	45,29	45,145	46,13	46,07
01/07/2022	3.300.116	1,66%	45,29	45,145	46,13	46,07
30/06/2022	5.050.029	2,21%	44,15	43,88	45,65	45,32
29/06/2022	2.235.828	1,05%	43,94	43,935	44,465	44,34
28/06/2022	2.398.693	-0,02%	44,01	43,605	44,405	43,88
27/06/2022	2.851.093	1,39%	43,21	43,09	44,155	43,89
24/06/2022	3.152.292	2,51%	42,31	42,11	43,36	43,29
23/06/2022	3.037.385	1,30%	41,95	41,805	42,415	42,23
22/06/2022	2.463.915	0,22%	41,27	41,11	42,165	41,69
21/06/2022	2.828.888	1,69%	41,19	41,01	41,888	41,60
20/06/2022	3.947.328	-0,75%	41,39	40,17	41,61	40,91
17/06/2022	3.947.328	-0,75%	41,39	40,17	41,61	40,91
16/06/2022	4.218.233	-2,46%	41,73	40,765	41,68	41,22
15/06/2022	3.577.524	-0,12%	42,66	41,65	43,04	42,26
14/06/2022	4.528.469	-3,14%	43,81	41,725	43,91	42,31
13/06/2022	3.556.552	-5,06%	45,36	43,52	45,431	43,68
10/06/2022	2.387.192	-0,98%	46,14	45,708	46,42	46,205
09/06/2022	2.534.797	-3,14%	48,00	46,53	48,15	46,66
08/06/2022	2.510.917	-1,79%	48,93	48,06	49,23	48,17
07/06/2022	2.596.844	1,03%	48,67	48,30	49,13	49,05
06/06/2022	1.912.879	-0,37%	48,67	48,435	49,135	48,55
03/06/2022	1.710.542	-0,53%	48,67	48,67	49,195	48,73
02/06/2022	2.644.274	-0,41%	49,48	48,08	49,49	48,99
01/06/2022	1.939.443	0,08%	49,41	48,69	49,465	49,19
31/05/2022	1.531.124	-0,97%	49,38	48,86	49,675	49,365
30/05/2022	2.215.897	1,40%	49,04	48,96	49,86	49,85
27/05/2022	2.215.897	1,40%	49,04	48,96	49,86	49,85
26/05/2022	1.917.327	0,29%	49,05	49,01	49,495	49,16
25/05/2022	2.108.711	0,39%	48,83	48,67	49,19	49,02
24/05/2022	3.511.278	1,96%	47,90	47,48	49,015	48,83