NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	2.983.962	1,82%	56,86	56,35	57,42	57,03
15/02/2024	4.495.497	2,25%	56,22	56,22	57,66	57,27
14/02/2024	4.106.414	1,38%	56,45	55,09	56,065	56,01
13/02/2024	5.301.473	-4,00%	56,45	54,665	57,14	55,25
12/02/2024	3.375.686	1,71%	56,45	56,50	57,63	57,55
09/02/2024	4.156.136	0,52%	56,45	55,72	56,63	56,58
08/02/2024	3.870.045	-0,16%	56,45	55,385	56,38	56,29
07/02/2024	3.517.077	0,27%	56,45	55,675	56,665	56,38
06/02/2024	4.821.192	0,47%	55,94	55,51	56,58	56,23
05/02/2024	7.020.023	-3,89%	57,36	55,885	57,4299	55,89
02/02/2024	7.516.655	-2,68%	59,69	57,98	59,02	58,15
01/02/2024	4.129.361	1,91%	59,69	58,0401	59,83	59,75
31/01/2024	3.862.987	-1,10%	59,69	58,43	59,98	58,63
30/01/2024	3.502.427	-0,49%	58,50	58,565	59,749	59,28
29/01/2024	4.957.963	1,86%	58,50	58,22	59,79	59,57
26/01/2024	5.037.762	0,86%	58,44	57,87	59,015	58,48
25/01/2024	7.911.836	1,70%	58,09	57,06	59,32	57,98
24/01/2024	6.167.165	-0,65%	58,09	56,75	58,41	57,01
23/01/2024	7.489.171	0,93%	57,38	56,89	57,46	57,38
22/01/2024	6.185.981	-0,72%	57,38	56,655	57,775	56,85
19/01/2024	5.201.877	-0,68%	57,80	56,575	57,78	57,26
18/01/2024	4.126.300	-1,06%	60,75	57,225	58,075	57,65
17/01/2024	4.896.888	-3,45%	60,75	57,80	60,01	58,27
16/01/2024	4.471.753	-1,13%	60,75	60,21	61,20	60,35
15/01/2024	2.879.905	0,53%	61,29	60,92	61,66	61,04
12/01/2024	2.879.905	0,53%	61,29	60,92	61,66	61,04
11/01/2024	5.443.905	-2,51%	61,96	60,595	62,19	60,72
10/01/2024	3.522.143	0,44%	62,04	62,005	62,74	62,28
09/01/2024	2.970.660	-1,45%	61,84	61,885	63,04	62,01
08/01/2024	3.411.784	1,26%	61,84	61,595	63,055	62,86
05/01/2024	3.441.068	0,45%	61,61	61,28	62,5599	62,08
04/01/2024	4.030.685	-0,31%	62,25	61,73	62,755	61,80
03/01/2024	4.450.242	0,68%	60,75	60,46	62,12	61,99
02/01/2024	4.882.671	1,37%	60,75	60,18	62,15	61,57
29/12/2023	2.651.400	-0,46%	60,75	60,265	61,055	60,74
28/12/2023	2.905.674	0,73%	60,24	60,12	61,10	61,02
27/12/2023	3.391.875	0,62%	59,92	59,65	60,67	60,58
26/12/2023	3.075.764	0,77%	59,68	59,62	60,56	60,21
22/12/2023	4.231.144	0,25%	59,71	59,69	60,87	59,75
21/12/2023	5.999.893	-0,40%	58,71	59,06	60,65	59,60
20/12/2023	4.290.446	-2,81%	58,71	59,78	61,69	59,84
19/12/2023	3.610.527	0,93%	58,71	60,8737	61,83	61,57
18/12/2023	4.060.074	-0,86%	58,71	60,855	62,10	60,9702
15/12/2023	6.088.255	-2,04%	58,71	61,025	62,905	61,50
14/12/2023	7.527.876	0,43%	58,71	62,36	64,59	62,78
13/12/2023	4.977.122	5,02%	58,71	59,3326	62,585	62,51
12/12/2023	4.133.121	-0,32%	58,71	58,0847	59,66	59,52
11/12/2023	5.481.990	0,02%	58,71	57,79	59,935	59,71
08/12/2023	4.027.172	-1,27%	60,355	59,10	59,95	59,09
07/12/2023	5.912.443	-0,58%	60,355	59,44	60,56	59,85
06/12/2023	6.299.005	3,38%	58,51	58,62	60,2575	60,20
05/12/2023	5.643.603	-0,75%	58,68	57,87	58,85	58,23
04/12/2023	4.263.323	-0,85%	58,62	58,60	59,53	58,67
01/12/2023	4.399.373	1,13%	58,62	57,67	59,54	59,17
30/11/2023	4.283.834	0,26%	58,595	57,98	58,68	58,51
29/11/2023	9.813.424	0,34%	58,50	57,98	59,225	58,36
28/11/2023	4.509.258	1,01%	57,55	57,2567	58,58	58,16
27/11/2023	4.867.382	0,05%	57,68	56,87	57,685	57,58
24/11/2023	1.919.021	-0,38%	57,48	56,93	57,605	57,25
23/11/2023	4.455.744	-0,11%	57,305	56,985	58,31	57,4499
22/11/2023	4.420.585	-0,07%	57,305	56,985	58,31	57,47
21/11/2023	6.390.849	1,12%	57,305	56,78	58,29	57,98
20/11/2023	3.854.221	-0,05%	57,02	56,305	57,68	57,34
17/11/2023	4.516.052	1,34%	57,06	56,49	57,38	57,36
16/11/2023	5.450.967	-0,70%	57,455	56,59	57,77	56,60
15/11/2023	5.306.313	-0,96%	57,48	56,9829	58,73	57,00
14/11/2023	6.781.796	5,60%	56,09	55,48	57,735	57,55
13/11/2023	4.396.046	-1,16%	55,045	53,81	55,06	54,50
10/11/2023	6.836.268	0,77%	57,10	54,51	55,365	55,14
09/11/2023	7.821.883	-4,78%	58,17	54,62	57,26	54,7509
08/11/2023	5.631.439	-1,64%	58,17	55,90	59,5495	57,50
07/11/2023	4.316.499	-0,98%	58,85	58,40	59,5495	58,46
06/11/2023	4.165.387	0,71%	59,32	58,86	59,8793	59,80
03/11/2023	6.002.436	-0,89%	61,11	59,38	61,485	59,38
02/11/2023	6.635.615	2,53%	58,22	57,18	60,465	59,91
01/11/2023	6.251.325	0,22%	57,62	57,18	58,79	58,43
31/10/2023	6.171.947	1,92%	57,62	57,39	58,49	58,30
30/10/2023	5.006.937	1,71%	56,44	55,77	57,4698	57,20
27/10/2023	3.843.693	-2,31%	57,36	55,93	58,021	56,24
26/10/2023	7.668.089	1,97%	55,59	56,68	58,24	57,57
25/10/2023	8.671.208	3,41%	55,59	54,92	56,94	57,00
24/10/2023	10.569.929	6,99%	51,33	53,13	55,43	55,12
23/10/2023	7.023.504	-0,85%	51,33	50,95	52,555	51,52
20/10/2023	7.423.335	-0,82%	53,24	51,69	52,69	51,96
19/10/2023	5.257.268	-1,60%	53,24	52,38	53,955	52,39
18/10/2023	6.450.419	-1,72%	53,65	53,07	54,775	53,24
17/10/2023	6.439.167	-0,39%	54,55	53,55	54,8364	54,17
16/10/2023	7.859.298	-0,20%	53,02	53,575	55,04	54,38
13/10/2023	11.266.042	2,81%	53,02	53,52	55,25	54,49
12/10/2023	14.596.703	-1,01%	53,02	52,2301	53,97	53,00
11/10/2023	11.181.998	3,80%	52,05	51,72	53,57	53,54
10/10/2023	11.613.042	4,58%	49,74	49,53	51,62	51,58
09/10/2023	11.046.430	-1,83%	49,74	48,38	50,41	49,32
06/10/2023	13.872.894	1,56%	49,055	47,15	50,50	50,22
05/10/2023	15.848.080	-2,63%	49,87	48,235	50,11	49,29
04/10/2023	14.775.969	-4,09%	53,79	50,54	53,94	50,62
03/10/2023	20.418.065	1,21%	52,05	50,495	53,08	52,78
02/10/2023	29.104.208	-8,92%	56,16	50,18	58,755	52,18
29/09/2023	9.084.141	0,37%	57,75	56,9823	58,755	57,29
28/09/2023	15.648.538	-4,80%	60,23	56,985	60,6997	57,08