NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	13.903.892	-8,23%	64,68	59,53	64,99	59,96
26/09/2023	3.862.915	-3,16%	67,15	65,275	67,16	65,34
25/09/2023	4.635.286	-0,34%	67,16	66,79	67,495	67,47
22/09/2023	5.349.603	1,18%	66,57	66,345	68,39	67,70
21/09/2023	4.517.644	-0,65%	67,19	66,77	67,71	66,91
20/09/2023	2.794.490	-0,36%	68,04	67,24	68,135	67,35
19/09/2023	3.673.153	-0,95%	68,105	67,345	68,11	67,59
18/09/2023	3.239.513	-0,58%	66,26	67,91	68,84	68,24
15/09/2023	3.983.535	-0,92%	66,26	68,60	69,885	68,64
14/09/2023	3.404.676	1,24%	66,26	68,42	69,35	69,28
13/09/2023	4.829.402	1,03%	66,26	67,88	68,769	68,43
12/09/2023	2.680.702	0,30%	66,26	67,105	68,025	67,73
11/09/2023	4.002.034	1,05%	66,26	66,95	67,89	67,53
08/09/2023	3.398.676	0,88%	66,26	66,085	67,00	66,83
07/09/2023	4.635.626	0,55%	66,20	65,87	66,97	66,05
06/09/2023	4.540.840	-0,77%	66,29	65,355	66,41	65,69
05/09/2023	5.417.596	-1,00%	67,45	65,805	67,27	66,20
04/09/2023	3.770.200	0,11%	67,45	66,45	67,57	66,87
01/09/2023	3.770.200	0,11%	67,45	66,45	67,57	66,87
31/08/2023	5.106.143	-0,43%	67,45	66,73	67,75	66,8033
30/08/2023	3.447.453	-0,62%	67,715	66,8201	67,7301	67,09
29/08/2023	5.368.678	-0,06%	67,715	67,11	67,83	67,51
28/08/2023	3.666.365	0,09%	68,33	67,984	68,595	68,02
25/08/2023	4.226.108	1,10%	67,38	67,23	68,215	67,96
24/08/2023	6.257.293	-0,99%	67,86	67,08	68,41	67,22
23/08/2023	4.384.827	0,55%	68,11	67,30	68,14	67,89
22/08/2023	4.256.407	0,66%	67,78	66,77	67,82	67,52
21/08/2023	3.800.350	-1,11%	67,78	66,68	67,79	67,08
18/08/2023	2.586.287	0,47%	67,41	67,34	68,052	67,83
17/08/2023	3.299.952	-0,07%	67,42	67,29	68,145	67,51
16/08/2023	3.091.349	0,31%	69,29	67,305	67,95	67,56
15/08/2023	3.915.025	-1,77%	69,29	67,17	68,23	67,35
14/08/2023	4.139.047	-0,52%	69,29	68,30	68,9099	68,56
11/08/2023	3.212.408	0,43%	69,29	68,16	68,935	68,58
10/08/2023	4.784.098	-0,91%	69,29	68,16	69,645	68,29
09/08/2023	3.378.280	0,31%	69,08	68,51	69,58	68,92
08/08/2023	4.102.558	0,10%	68,24	67,92	68,95	68,71
07/08/2023	3.688.499	-0,26%	69,52	68,61	69,725	68,99
04/08/2023	4.153.824	-1,33%	71,71	69,015	70,63	69,171
03/08/2023	4.112.090	-2,52%	71,71	70,06	71,50	70,10
02/08/2023	2.925.515	-0,36%	73,37	71,46	72,345	71,91
01/08/2023	3.216.611	-1,54%	73,37	72,09	73,80	72,17
31/07/2023	4.345.166	0,62%	73,29	73,04	74,47	73,30
28/07/2023	2.819.303	-0,57%	73,74	72,48	74,38	72,85
27/07/2023	4.616.533	-1,48%	74,02	73,19	74,89	73,27
26/07/2023	3.178.597	-1,42%	74,86	73,885	76,19	74,37
25/07/2023	3.641.855	-0,08%	74,435	74,62	75,94	75,44
24/07/2023	3.734.308	-0,53%	74,435	75,3729	76,67	75,50
21/07/2023	5.160.797	2,43%	74,435	74,30	76,27	75,90
20/07/2023	4.540.370	2,77%	72,36	71,645	74,13	74,10
19/07/2023	2.944.985	0,07%	72,36	72,045	72,9251	72,10
18/07/2023	3.269.174	-0,84%	72,77	71,30	73,08	72,05
17/07/2023	2.126.531	-0,74%	72,54	72,45	73,415	72,66
14/07/2023	2.936.677	-0,69%	72,54	72,79	73,75	73,20
13/07/2023	2.428.042	0,33%	72,54	73,40	73,93	73,71
12/07/2023	5.664.765	1,82%	72,54	72,195	73,56	73,50
11/07/2023	2.969.794	0,67%	71,645	70,85	72,22	72,19
10/07/2023	3.343.231	-0,47%	72,53	71,10	72,49	71,71
07/07/2023	3.330.996	-1,33%	72,53	71,895	72,69	72,05
06/07/2023	3.413.784	-2,58%	73,98	73,005	74,28	73,02
05/07/2023	3.663.019	0,77%	73,98	73,92	75,59	74,95
04/07/2023	1.077.202	0,00%	72,98	73,53	74,47	74,20
03/07/2023	1.077.200	0,11%	72,98	73,53	74,47	74,28
30/06/2023	3.942.884	1,91%	72,98	72,78	74,305	74,20
29/06/2023	2.727.437	-0,86%	72,98	72,51	73,59	72,81
28/06/2023	4.396.305	-0,64%	74,59	73,22	74,20	73,44
27/06/2023	2.839.403	-0,51%	74,59	73,21	74,7806	73,91
26/06/2023	2.390.699	0,16%	76,10	73,81	74,78	74,29
23/06/2023	3.290.828	-1,28%	76,10	74,03	75,99	74,1693
22/06/2023	3.127.041	-0,86%	76,10	75,00	76,39	75,13
21/06/2023	2.933.157	1,36%	74,42	73,72	76,025	75,78
20/06/2023	3.399.260	-1,10%	74,75	74,51	76,16	74,76
19/06/2023	4.524.411	1,65%	74,75	74,75	76,42	75,59
16/06/2023	4.524.411	1,65%	74,75	74,75	76,42	75,59
15/06/2023	4.401.843	1,31%	74,62	73,4109	74,52	74,36
14/06/2023	3.766.272	-1,28%	74,62	73,285	74,95	73,40
13/06/2023	3.968.524	0,50%	73,97	73,75	74,69	74,35
12/06/2023	3.150.331	-0,12%	74,435	73,685	74,47	73,98
09/06/2023	2.623.901	-1,11%	74,855	74,00	75,18	74,07
08/06/2023	4.613.589	0,98%	73,605	74,0695	75,115	74,90
07/06/2023	2.483.424	1,08%	73,605	73,28	74,50	74,17
06/06/2023	2.086.296	-0,29%	74,185	73,36	74,1509	73,38
05/06/2023	2.038.220	-0,35%	74,185	73,335	74,8899	73,59
02/06/2023	2.208.867	1,22%	73,12	72,52	74,20	73,85
01/06/2023	2.745.015	-0,68%	72,81	72,46	73,42	72,96
31/05/2023	2.768.988	-1,66%	74,325	72,55	74,75	73,46
30/05/2023	2.768.988	-1,66%	74,325	72,55	74,75	72,69
29/05/2023	2.876.620	1,37%	73,14	72,615	74,545	73,92
26/05/2023	2.876.620	1,37%	73,14	72,615	74,545	73,92
25/05/2023	2.998.595	-1,15%	74,185	72,47	74,18	73,39
24/05/2023	2.768.508	0,11%	74,13	73,66	74,415	74,24
23/05/2023	3.909.292	-0,56%	74,13	73,91	75,19	74,16
22/05/2023	1.850.933	0,13%	78,42	74,47	75,17	74,58