NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	1.998.449	0,36%	72,00	71,65	72,35	72,09
04/07/2024	1.353.462	0,00%	70,65	70,57	71,91	71,83
03/07/2024	1.353.462	1,93%	70,65	70,57	71,91	71,83
02/07/2024	2.122.091	0,82%	70,00	69,38	70,59	70,47
01/07/2024	2.740.554	-1,29%	71,60	69,56	71,60	69,90
28/06/2024	9.221.993	-3,95%	73,21	69,87	73,31	70,81
27/06/2024	3.567.507	0,48%	73,62	73,26	74,37	73,72
26/06/2024	3.071.449	0,53%	72,80	71,93	73,61	73,37
25/06/2024	4.484.863	-1,18%	73,57	72,42	73,58	72,98
24/06/2024	2.459.569	1,43%	72,50	72,26	74,25	73,85
21/06/2024	10.274.892	0,48%	73,64	72,08	73,68	72,81
20/06/2024	3.829.647	2,87%	71,00	70,82	72,89	72,46
19/06/2024	4.917.051	0,00%	69,30	68,99	70,59	70,44
18/06/2024	4.917.051	-3,59%	69,30	68,99	70,59	70,44
17/06/2024	3.498.021	-1,03%	72,72	72,21	73,40	72,31
14/06/2024	3.245.024	-0,16%	72,66	72,395	73,54	73,06
13/06/2024	5.194.781	1,27%	73,93	72,39	73,72	73,18
12/06/2024	6.638.061	-0,66%	73,93	71,40	73,94	72,26
11/06/2024	12.447.419	-5,50%	77,15	71,55	75,3199	72,74
10/06/2024	5.239.865	2,10%	77,15	74,85	77,055	76,97
07/06/2024	4.122.932	-1,71%	77,15	75,01	76,99	75,39
06/06/2024	3.202.822	-0,45%	77,15	76,6272	77,7699	76,70
05/06/2024	4.588.310	-0,09%	77,15	76,60	77,33	77,08
04/06/2024	3.748.785	-0,72%	77,73	76,525	77,77	77,15
03/06/2024	6.103.625	-2,26%	79,63	77,52	79,83	77,71
31/05/2024	5.229.147	2,38%	78,56	78,131	80,38	80,05
30/05/2024	3.838.444	1,97%	76,93	76,61	78,26	78,19
29/05/2024	3.273.937	-1,10%	76,65	76,16	76,92	76,68
28/05/2024	6.422.115	1,20%	75,42	75,40	78,255	77,53
27/05/2024	1.813.937	0,00%	75,42	75,32	77,10	76,61
24/05/2024	1.813.937	0,38%	75,42	75,32	77,10	76,61
23/05/2024	4.009.617	-1,31%	75,96	74,62	75,96	75,32
22/05/2024	4.998.271	-0,82%	76,60	76,16	77,18	76,32
21/05/2024	2.936.148	1,42%	75,89	75,48	76,9525	76,95
20/05/2024	3.310.451	-0,20%	76,055	75,57	76,19	75,94
17/05/2024	4.557.990	-0,42%	76,34	75,54	76,55	76,09
16/05/2024	5.842.974	-0,83%	75,97	76,06	77,4092	76,41
15/05/2024	5.744.733	2,20%	75,97	75,97	77,19	77,08
14/05/2024	3.992.335	1,13%	74,95	74,665	75,61	75,42
13/05/2024	3.782.773	1,08%	74,885	73,59	74,6672	74,59
10/05/2024	6.492.734	-1,06%	74,885	73,65	75,21	73,79
09/05/2024	7.075.788	2,38%	71,68	72,58	74,73	74,58
08/05/2024	4.953.839	1,25%	71,68	71,4809	72,89	72,85
07/05/2024	6.092.672	0,98%	66,94	71,32	72,035	71,95
06/05/2024	8.807.996	1,58%	66,94	70,26	71,30	71,25
03/05/2024	6.521.444	1,87%	66,94	69,31	70,275	70,14
02/05/2024	5.594.238	0,35%	66,94	67,67	68,9061	68,85
01/05/2024	6.982.145	2,45%	66,94	66,82	68,86	68,61
30/04/2024	3.903.852	-0,67%	65,845	66,27	67,485	66,97
29/04/2024	4.975.693	2,17%	65,845	66,96	67,91	67,42
26/04/2024	4.021.176	-1,36%	65,845	65,75	67,29	65,99
25/04/2024	6.153.930	0,51%	65,845	65,51	67,12	66,90
24/04/2024	5.856.084	0,54%	65,845	65,24	67,095	66,56
23/04/2024	7.133.612	1,36%	64,61	65,21	67,17	66,20
22/04/2024	6.638.821	1,57%	64,61	63,79	65,485	65,31
19/04/2024	6.080.081	0,45%	64,235	63,645	64,90	64,30
18/04/2024	5.054.052	0,35%	62,475	63,13	64,39	64,01
17/04/2024	8.217.959	3,39%	62,475	61,92	63,92	63,79
16/04/2024	5.036.653	-1,67%	62,475	61,33	62,58	61,70
15/04/2024	5.273.757	-0,52%	63,35	62,30	64,33	62,75
12/04/2024	4.563.834	-1,35%	63,35	62,95	64,31	63,08
11/04/2024	5.866.218	0,52%	63,35	63,315	64,79	64,34
10/04/2024	4.721.966	-2,10%	63,35	63,04	64,24	64,01
09/04/2024	4.419.509	0,80%	63,35	64,79	65,8562	65,38
08/04/2024	3.850.780	1,06%	63,35	63,93	64,92	64,86
05/04/2024	4.747.870	0,71%	63,35	62,90	64,33	64,18
04/04/2024	5.537.041	1,89%	63,35	62,99	63,975	63,73
03/04/2024	4.266.155	-0,53%	63,84	61,855	62,99	62,55
02/04/2024	4.827.749	-0,79%	63,84	62,3557	63,32	62,88
01/04/2024	6.368.367	-0,83%	63,84	62,76	63,92	63,38
28/03/2024	5.727.855	0,19%	63,84	63,40	64,26	63,91
27/03/2024	5.671.689	3,84%	62,64	62,02	63,855	63,79
26/03/2024	6.915.649	-1,89%	62,64	61,30	62,91	61,43
25/03/2024	5.179.322	1,34%	62,04	61,405	62,64	62,61
22/03/2024	4.851.465	0,68%	62,19	61,72	62,47	61,78
21/03/2024	10.990.778	-1,35%	62,28	61,29	63,385	61,36
20/03/2024	7.055.833	1,52%	60,00	61,37	62,4099	62,20
19/03/2024	5.180.681	1,83%	60,00	60,2608	61,38	61,27
18/03/2024	7.676.424	0,15%	60,00	59,44	61,135	60,17
15/03/2024	7.856.188	0,91%	59,47	58,88	60,125	60,08
14/03/2024	8.285.382	0,00%	59,20	59,115	60,24	59,54
13/03/2024	8.006.284	4,18%	58,98	58,95	60,35	59,54
12/03/2024	4.972.075	-1,24%	56,715	56,5503	58,04	57,15
11/03/2024	4.520.891	0,26%	56,715	56,895	58,14	57,96
08/03/2024	5.989.910	2,77%	56,715	56,315	58,16	57,81
07/03/2024	4.726.180	1,30%	56,09	55,535	56,465	56,25
06/03/2024	5.310.527	0,24%	55,03	55,2651	56,905	55,53
05/03/2024	7.744.025	0,78%	55,03	54,9531	56,505	55,40
04/03/2024	6.099.593	-0,44%	55,28	53,95	55,07	54,97
01/03/2024	8.072.670	0,04%	55,28	54,28	55,615	55,21
29/02/2024	7.195.476	0,27%	55,39	54,964	55,855	55,19
28/02/2024	7.367.049	-0,94%	55,39	54,71	55,71	55,04
27/02/2024	5.702.166	0,74%	55,47	54,82	55,985	55,56
26/02/2024	6.548.006	-1,98%	55,89	54,8628	55,9255	55,15
23/02/2024	3.924.206	0,19%	56,74	56,51	57,46	56,78
22/02/2024	4.755.381	-0,75%	57,035	56,321	57,07	56,67
21/02/2024	4.390.242	0,87%	57,035	56,64	57,335	57,10
20/02/2024	6.122.971	-0,70%	56,86	56,05	57,315	56,63
19/02/2024	2.983.962	0,00%	56,86	56,35	57,42	57,03
16/02/2024	2.983.962	1,82%	56,86	56,35	57,42	57,03