NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.103.799	-0,83%	78,42	74,47	75,78	74,479
18/05/2023	2.725.891	-0,32%	78,42	74,21	75,25	75,10
17/05/2023	2.062.946	-0,66%	78,42	75,185	76,275	75,34
16/05/2023	2.339.029	-2,19%	78,42	75,695	77,47	75,84
15/05/2023	2.108.036	-0,54%	78,42	76,83	78,51	77,54
12/05/2023	3.050.285	2,44%	76,73	76,64	77,99	77,96
11/05/2023	2.205.824	-1,03%	76,47	75,54	76,84	76,10
10/05/2023	2.093.079	1,73%	76,105	75,94	77,16	76,89
09/05/2023	2.131.311	-0,63%	76,03	75,19	76,225	75,58
08/05/2023	2.756.187	0,73%	75,25	75,28	76,685	76,06
05/05/2023	2.479.081	0,00%	75,40	75,185	76,565	75,51
04/05/2023	2.359.360	0,16%	75,39	74,565	75,67	75,51
03/05/2023	1.981.011	-0,72%	76,30	75,27	76,54	75,39
02/05/2023	2.873.556	-1,12%	76,67	75,51	77,02	75,94
01/05/2023	2.162.050	0,22%	76,455	76,359	77,375	76,80
28/04/2023	3.349.378	1,06%	75,54	75,43	76,70	76,65
27/04/2023	3.467.146	2,40%	74,39	74,25	76,52	75,85
26/04/2023	6.025.834	-4,82%	77,73	74,03	76,78	74,07
25/04/2023	4.147.882	-1,54%	77,73	77,50	79,10	77,82
24/04/2023	2.054.446	0,06%	78,59	78,51	79,25	79,04
21/04/2023	2.166.508	0,31%	79,26	78,56	79,775	78,99
20/04/2023	1.694.300	-0,24%	78,84	78,2273	79,08	78,75
19/04/2023	1.569.568	0,82%	78,43	78,29	79,16	78,94
18/04/2023	5.353.629	-0,31%	78,72	77,95	79,06	78,30
17/04/2023	1.883.474	0,67%	78,21	77,79	78,55	78,54
14/04/2023	1.760.037	-1,05%	78,39	77,56	78,475	78,02
13/04/2023	1.665.404	0,33%	78,40	77,48	79,115	78,85
12/04/2023	2.693.907	0,32%	78,74	78,255	79,43	78,59
11/04/2023	2.913.764	-0,12%	78,41	77,91	78,605	78,34
10/04/2023	2.027.942	-0,68%	78,22	77,31	78,50	78,43
06/04/2023	2.019.667	-0,27%	78,75	77,97	79,00	78,12
05/04/2023	3.601.034	1,52%	77,78	77,75	78,95	78,33
04/04/2023	2.726.634	0,64%	76,82	76,43	77,685	77,16
03/04/2023	1.988.618	-0,53%	77,05	75,80	77,05	76,67
31/03/2023	3.460.950	0,64%	76,73	75,98	77,12	77,08
30/03/2023	2.587.992	0,63%	76,365	76,17	77,02	76,59
29/03/2023	2.257.245	1,16%	75,49	75,49	76,31	76,11
28/03/2023	2.347.899	-0,27%	75,66	74,82	76,25	75,24
27/03/2023	2.271.071	-0,33%	75,81	74,95	76,05	75,44
24/03/2023	1.788.179	2,55%	73,87	73,7163	75,75	75,69
23/03/2023	3.024.784	-0,43%	73,855	73,37	75,72	73,81
22/03/2023	2.170.277	-1,63%	75,57	74,09	75,98	74,13
21/03/2023	2.339.769	-0,80%	76,11	74,27	76,28	75,36
20/03/2023	2.936.877	0,06%	75,75	75,31	77,00	75,7145
17/03/2023	2.887.281	-0,74%	76,20	74,74	76,29	75,67
16/03/2023	3.461.931	0,94%	75,58	74,83	76,495	76,23
15/03/2023	4.148.688	1,30%	74,26	73,9271	75,845	75,52
14/03/2023	2.851.196	1,72%	73,99	73,43	74,85	74,55
13/03/2023	3.617.515	0,38%	72,96	73,01	75,18	73,29
10/03/2023	3.381.175	-1,02%	74,03	72,372	74,26	73,01
09/03/2023	3.013.238	-0,66%	74,40	73,40	74,99	73,76
08/03/2023	2.787.290	0,68%	73,72	73,04	74,38	74,25
07/03/2023	2.863.079	-0,87%	73,92	73,02	74,49	73,75
06/03/2023	2.573.620	0,77%	73,52	73,23	74,60	74,40
03/03/2023	4.148.530	2,24%	72,99	72,18	73,86	73,83
02/03/2023	8.450.957	3,35%	70,18	70,12	72,22	72,21
01/03/2023	4.349.671	-1,63%	70,86	69,64	71,035	69,87
28/02/2023	3.742.917	-1,16%	71,62	70,81	71,85	71,03
27/02/2023	2.867.366	-0,82%	72,96	71,68	73,66	71,86
24/02/2023	3.038.146	0,07%	72,03	71,80	73,33	72,92
23/02/2023	3.574.047	-1,10%	74,21	72,65	74,37	72,87
22/02/2023	4.350.880	0,03%	73,98	73,46	74,74	73,68
21/02/2023	5.385.237	-3,17%	75,42	73,61	75,52	73,66
20/02/2023	5.141.740	0,50%	75,67	75,38	76,48	76,07
17/02/2023	5.141.740	0,50%	75,67	75,38	76,48	76,07
16/02/2023	3.961.302	0,29%	75,76	75,66	76,52	77,16
15/02/2023	3.589.928	1,20%	75,74	75,69	77,09	76,94
14/02/2023	2.975.254	0,54%	75,245	74,80	76,33	76,03
13/02/2023	3.715.308	1,10%	75,41	75,17	76,01	75,56
10/02/2023	4.034.746	2,01%	73,47	73,42	75,245	74,741
09/02/2023	5.651.783	-2,35%	75,31	73,12	75,9375	73,27
08/02/2023	3.902.739	-1,25%	75,96	74,87	76,15	75,13
07/02/2023	4.931.731	0,76%	75,34	74,75	76,575	76,08
06/02/2023	4.061.056	1,13%	74,55	74,45	75,565	75,51
03/02/2023	5.718.650	-0,99%	75,34	73,67	75,37	74,85
02/02/2023	8.253.050	1,83%	73,79	73,21	76,8425	75,60
01/02/2023	7.264.604	-0,52%	74,64	73,35	75,04	74,24
31/01/2023	9.168.029	-0,56%	74,64	73,345	74,805	74,63
30/01/2023	4.943.259	-0,70%	75,425	74,89	76,35	75,05
27/01/2023	6.909.523	-1,07%	76,10	75,51	76,40	75,58
26/01/2023	9.207.367	-0,25%	75,36	74,80	77,45	76,40
25/01/2023	15.073.204	-8,71%	80,50	75,90	80,95	76,59
24/01/2023	2.886.643	1,42%	82,47	80,28	84,20	83,84
23/01/2023	2.822.860	1,04%	81,39	80,90	83,22	82,67
20/01/2023	3.951.654	-0,97%	82,40	80,75	82,54	81,79
19/01/2023	2.883.925	-1,44%	83,89	82,29	84,34	82,59
18/01/2023	2.518.174	-2,26%	85,90	83,73	86,04	83,80
17/01/2023	3.263.183	1,25%	85,30	85,19	86,47	85,74
16/01/2023	2.259.854	-0,46%	84,385	83,75	84,97	84,68
13/01/2023	2.259.854	-0,46%	84,385	83,75	84,97	84,68
12/01/2023	1.714.442	0,08%	85,26	84,40	85,67	85,07
11/01/2023	2.774.910	0,54%	84,505	84,22	85,35	85,00
10/01/2023	1.842.408	0,56%	84,08	83,38	84,60	84,54
09/01/2023	2.146.647	0,50%	83,72	83,49	84,93	84,07
06/01/2023	2.288.410	-0,46%	83,67	82,82	84,37	82,25
05/01/2023	2.563.339	-1,91%	83,82	82,14	84,01	82,88
04/01/2023	1.969.855	0,79%	84,36	83,83	85,46	84,49
03/01/2023	2.516.930	0,28%	84,265	82,54	84,90	83,83
02/01/2023	1.688.391	-0,45%	83,95	82,475	84,02	83,70
30/12/2022	1.688.391	-0,45%	83,95	82,475	84,02	83,70