BiG | O banco que entende os seus valores.

NextEra Energy Inc (NEE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/06/2025	7.258.616	0,26%	72,27	71,93	73,48	73,00
10/06/2025	4.562.126	1,27%	72,17	71,34	73,06	72,81
09/06/2025	3.379.664	-0,98%	72,3497	71,34	72,455	71,90
06/06/2025	4.843.812	0,92%	70,31	69,75	72,285	72,16
05/06/2025	6.061.449	2,32%	70,24	69,75	71,91	71,50
04/06/2025	5.471.402	-1,51%	70,25	69,79	71,3342	69,88
03/06/2025	5.681.335	1,14%	70,30	69,0377	71,065	70,95
02/06/2025	4.615.324	0,11%	70,23	69,0377	70,23	70,15
30/05/2025	6.681.054	2,24%	66,77	66,77	70,69	70,0735
29/05/2025	5.570.937	2,65%	67,92	66,77	69,08	68,99
28/05/2025	4.054.191	-1,22%	67,74	66,835	68,3664	67,21
27/05/2025	4.913.673	0,41%	68,18	67,465	68,3664	68,04
23/05/2025	8.221.149	1,23%	68,80	63,885	69,00	67,76
22/05/2025	21.958.518	-6,43%	74,19	63,89	74,30	66,94
21/05/2025	8.301.003	-3,86%	73,965	71,275	75,21	71,54
20/05/2025	3.621.734	0,75%	74,10	73,16	75,21	74,41
19/05/2025	6.879.925	-1,52%	74,50	73,16	74,90	73,86
16/05/2025	6.146.481	0,60%	73,05	72,455	75,00	75,00
15/05/2025	9.688.019	3,27%	71,41	70,75	74,83	74,55
14/05/2025	8.451.270	0,11%	70,44	69,98	72,48	72,19
13/05/2025	10.736.009	3,47%	69,79	68,70	72,48	72,11
12/05/2025	10.261.037	-0,88%	70,70	68,70	70,99	69,69
09/05/2025	9.198.235	2,91%	67,25	66,93	70,49	70,31
08/05/2025	6.698.924	1,43%	66,16	65,97	69,375	68,32
07/05/2025	4.554.977	1,20%	65,70	65,35	67,98	67,36
06/05/2025	3.798.189	0,67%	66,94	65,37	67,015	66,54
05/05/2025	3.679.172	-1,48%	67,12	65,88	67,12	66,10
02/05/2025	6.104.703	1,58%	67,32	65,94	67,63	67,09
01/05/2025	5.650.745	-1,24%	66,895	65,46	67,63	66,05
30/04/2025	4.044.805	-0,63%	66,16	65,46	67,395	66,88
29/04/2025	5.213.973	1,60%	66,35	65,28	67,39	67,25
28/04/2025	3.435.570	0,15%	65,91	65,28	66,35	66,19
25/04/2025	5.105.037	-0,11%	67,34	65,24	67,20	66,09
24/04/2025	7.254.535	-1,37%	67,75	65,24	69,10	66,35
23/04/2025	8.023.561	0,95%	65,48	65,35	69,09	67,27
22/04/2025	8.236.243	3,03%	65,80	63,64	66,80	66,64
21/04/2025	6.202.595	-2,46%	66,28	63,64	66,29	64,68
17/04/2025	5.347.344	1,02%	68,025	65,30	68,045	66,31
16/04/2025	5.490.223	-2,99%	67,86	65,30	68,435	65,64
15/04/2025	4.104.918	-0,04%	67,86	67,525	68,435	67,66
14/04/2025	5.474.482	2,86%	66,39	65,965	68,095	67,69
11/04/2025	7.361.159	-1,36%	66,54	64,60	66,99	65,81
10/04/2025	6.405.289	-1,27%	66,80	65,26	67,49	66,72
09/04/2025	11.171.141	5,43%	63,61	61,72	67,79	67,58
08/04/2025	6.343.934	-1,55%	65,22	63,21	66,585	64,11
07/04/2025	10.121.853	-2,77%	65,22	63,9314	67,265	65,06
04/04/2025	11.463.170	-7,25%	72,82	66,86	73,42	66,91
03/04/2025	7.462.820	2,37%	71,92	71,37	72,96	72,14
02/04/2025	4.209.263	-0,62%	71,20	70,18	71,24	70,48
01/04/2025	4.574.695	0,04%	71,00	70,52	71,57	70,92
31/03/2025	5.960.892	0,63%	70,65	70,62	71,75	70,89
28/03/2025	4.393.772	0,60%	70,435	70,1664	70,975	70,45
27/03/2025	4.569.253	0,42%	69,78	69,6118	71,015	70,03
26/03/2025	4.487.833	1,66%	68,77	68,68	69,84	69,73
25/03/2025	5.957.563	-1,98%	70,40	68,43	70,48	68,59
24/03/2025	4.675.373	-1,14%	71,20	69,91	71,79	70,07
21/03/2025	5.072.095	-0,38%	71,19	70,17	71,96	70,88
20/03/2025	4.890.826	0,92%	71,08	70,5572	72,09	71,15
19/03/2025	3.928.466	-0,28%	71,02	70,00	71,18	70,50
18/03/2025	5.558.480	-2,09%	72,08	70,27	72,10	70,70
17/03/2025	6.929.734	-1,96%	72,78	71,07	73,215	72,11
14/03/2025	3.900.267	1,13%	72,87	72,3803	73,64	73,55
13/03/2025	6.890.193	-0,26%	73,07	72,05	73,55	72,73
12/03/2025	5.569.378	-1,50%	75,73	71,7822	73,38	72,92
11/03/2025	6.834.615	-2,80%	75,73	73,20	76,235	74,03
10/03/2025	10.798.865	4,72%	70,18	72,49	76,28	76,16
07/03/2025	5.978.005	4,03%	70,16	70,07	73,11	72,83
06/03/2025	4.025.112	-0,67%	70,16	69,02	70,095	70,01
05/03/2025	4.217.612	-0,52%	71,99	69,39	70,87	70,48
04/03/2025	10.730.488	-1,08%	71,99	70,76	73,08	70,85
03/03/2025	4.243.593	2,09%	69,51	70,0675	71,68	71,62
27/02/2025	4.076.330	-2,30%	71,19	68,8135	70,91	70,17
26/02/2025	4.443.446	-0,38%	71,20	70,52	71,62	71,01
25/02/2025	9.396.202	0,68%	71,46	70,70	71,705	71,28
24/02/2025	4.444.640	-1,13%	70,11	70,32	71,04	70,80
21/02/2025	5.611.005	2,05%	68,89	70,04	71,96	71,61
20/02/2025	3.700.332	1,56%	68,52	68,89	70,4399	70,14
19/02/2025	5.003.804	0,82%	68,52	68,41	69,51	69,06
18/02/2025	7.148.350	0,65%	68,60	67,53	68,515	68,50
17/02/2025	1.854.444	0,00%	68,60	67,88	69,01	68,06
14/02/2025	8.075.299	-0,86%	69,42	67,88	69,02	67,999
13/02/2025	6.754.026	-0,98%	69,31	68,56	69,615	68,60
12/02/2025	4.251.032	-1,49%	69,41	68,98	70,19	69,28
11/02/2025	3.285.165	0,90%	68,34	68,71	70,38	70,33
10/02/2025	3.402.716	2,10%	69,14	68,09	69,705	69,70
07/02/2025	4.104.320	-1,44%	69,40	68,21	69,391	68,27
06/02/2025	4.405.845	0,10%	70,71	68,26	69,62	69,27
05/02/2025	4.217.310	-1,00%	70,71	69,14	70,79	69,20
04/02/2025	5.057.039	-1,62%	70,465	69,62	70,85	69,90
03/02/2025	4.726.101	-0,71%	70,465	70,21	71,79	71,05
31/01/2025	5.829.450	0,37%	71,63	70,93	71,7338	71,56
30/01/2025	4.743.845	0,58%	71,97	70,795	72,00	71,30
29/01/2025	5.316.402	0,50%	72,22	70,70	71,52	70,89
28/01/2025	8.773.740	-4,46%	72,22	69,92	72,86	70,54
27/01/2025	9.745.524	1,37%	68,10	70,645	73,90	73,83
24/01/2025	13.795.011	5,45%	68,85	68,00	74,05	72,83
23/01/2025	5.923.177	1,08%	70,45	68,27	69,33	69,23
22/01/2025	8.074.197	-3,33%	70,45	68,34	70,56	68,49
21/01/2025	6.471.890	0,13%	71,58	70,7817	71,88	70,85
20/01/2025	4.447.046	0,00%	71,58	70,74	71,83	70,76