NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.419.879	1,11%	83,655	83,5015	84,69	84,08
28/12/2022	1.589.404	-1,00%	83,96	82,975	84,53	83,16
27/12/2022	1.365.105	-0,20%	84,115	83,47	84,28	84,00
23/12/2022	501.417	0,52%	83,00	83,00	84,12	83,77
22/12/2022	1.964.230	-1,55%	84,52	82,17	84,53	83,34
21/12/2022	2.173.429	1,35%	83,92	83,65	84,95	84,65
20/12/2022	1.954.540	0,00%	83,15	82,7478	84,03	83,52
19/12/2022	1.776.027	-0,81%	83,99	82,961	84,277	83,46
16/12/2022	2.734.834	-2,16%	84,54	83,27	84,855	83,96
15/12/2022	2.857.272	-1,47%	86,94	85,48	87,05	85,77
14/12/2022	2.790.483	-0,14%	87,45	86,34	88,61	87,03
13/12/2022	2.916.934	0,64%	87,91	86,01	88,37	87,10
12/12/2022	2.413.720	2,41%	85,22	84,80	86,60	86,55
09/12/2022	1.850.428	-1,46%	85,50	84,435	85,98	84,51
08/12/2022	1.780.076	0,55%	85,21	84,90	86,40	85,76
07/12/2022	1.886.361	0,13%	85,15	84,61	86,3493	85,29
06/12/2022	9.178.546	0,04%	84,89	83,705	85,25	85,18
05/12/2022	11.280.699	-0,05%	84,99	84,77	86,025	85,15
02/12/2022	11.518.669	-1,01%	85,40	83,4306	85,21	83,9715
01/12/2022	10.129.527	0,15%	85,40	84,00	85,87	84,83
30/11/2022	13.054.905	2,68%	82,12	82,06	84,89	84,70
29/11/2022	10.473.775	-1,48%	84,56	81,975	83,13	82,49
28/11/2022	9.291.835	-1,97%	84,56	83,34	85,01	83,66
25/11/2022	9.617.069	0,45%	84,04	85,135	85,80	85,30
24/11/2022	6.741.525	1,48%	84,04	83,44	85,00	84,92
23/11/2022	6.741.525	1,48%	84,04	83,44	85,00	84,92
22/11/2022	6.856.470	0,61%	84,04	83,715	84,91	84,11
21/11/2022	12.277.574	0,48%	82,62	82,62	83,75	83,60
18/11/2022	10.797.078	1,03%	83,26	82,57	83,79	83,20
17/11/2022	15.471.649	-2,24%	83,30	81,87	83,35	82,35
16/11/2022	14.279.442	1,73%	82,52	83,06	84,75	84,32
15/11/2022	6.970.606	2,84%	82,52	82,04	83,82	82,84
14/11/2022	2.861.704	-2,47%	83,22	81,615	83,78	81,66
11/11/2022	2.461.249	-0,82%	81,06	81,9825	83,85	83,31
10/11/2022	3.902.690	6,39%	81,06	79,96	83,77	83,20
09/11/2022	1.802.146	-0,05%	77,60	78,00	79,11	78,22
08/11/2022	2.358.718	1,27%	77,60	77,16	79,14	78,27
07/11/2022	3.125.792	-1,94%	77,615	76,29	78,72	77,275
04/11/2022	2.695.194	2,31%	77,615	77,415	79,177	78,78
03/11/2022	3.065.914	2,34%	77,615	76,36	79,18	78,18
02/11/2022	3.051.142	-1,28%	77,615	77,02	79,825	77,28
01/11/2022	1.928.218	0,25%	76,75	77,17	78,19	77,68
31/10/2022	3.344.912	-1,94%	76,75	76,78	79,27	77,50
28/10/2022	3.896.098	4,40%	76,75	76,75	79,30	79,135
27/10/2022	2.391.948	-0,04%	70,82	75,465	76,92	75,47
26/10/2022	2.306.077	0,20%	70,82	75,31	76,53	75,60
25/10/2022	3.799.465	3,85%	70,82	73,68	76,09	76,10
24/10/2022	4.364.006	1,36%	70,82	71,96	73,67	73,28
21/10/2022	3.210.565	1,86%	70,82	70,34	72,995	71,6699
20/10/2022	4.972.182	-4,06%	75,74	69,808	73,30	70,65
19/10/2022	3.204.468	-2,59%	75,74	72,52	74,305	73,64
18/10/2022	2.411.817	0,71%	75,74	74,11	75,94	75,03
17/10/2022	2.512.379	2,45%	75,74	72,75	74,42	73,65
14/10/2022	4.410.441	0,45%	75,74	71,44	74,84	73,42
13/10/2022	6.313.315	0,18%	75,74	70,385	73,57	73,09
12/10/2022	4.142.033	-4,31%	75,74	72,62	76,36	72,75
11/10/2022	3.101.609	-3,05%	76,60	75,22	76,925	76,03
10/10/2022	2.759.742	0,01%	77,20	76,40	77,68	76,74
07/10/2022	3.446.771	-2,96%	78,00	76,195	78,645	76,76
06/10/2022	3.415.812	-3,50%	81,40	78,85	81,73	78,917
05/10/2022	2.223.902	-0,98%	82,10	80,53	82,47	81,77
04/10/2022	3.051.439	2,01%	81,93	81,57	82,88	82,82
03/10/2022	2.927.190	3,36%	79,31	79,14	81,625	81,19
30/09/2022	3.367.101	-1,95%	80,23	78,32	80,59	78,41
29/09/2022	3.270.882	-2,89%	83,78	79,46	82,20	79,95
28/09/2022	4.126.349	2,95%	83,78	81,25	83,025	82,37
27/09/2022	4.124.282	1,19%	83,78	80,11	82,62	81,08
26/09/2022	2.735.263	-1,66%	83,78	80,32	82,78	81,15
23/09/2022	2.759.350	-1,21%	83,78	81,34	82,67	82,52
22/09/2022	2.409.827	-0,51%	83,78	83,03	84,17	83,54
21/09/2022	2.865.708	-2,01%	84,71	83,96	86,44	83,97
20/09/2022	2.669.441	-1,32%	84,71	84,93	86,45	85,69
19/09/2022	3.278.141	2,42%	84,71	84,54	86,89	86,84
16/09/2022	6.412.674	-1,41%	85,505	84,50	85,99	84,79
15/09/2022	9.331.722	-3,24%	85,43	84,825	86,79	86,01
14/09/2022	1.955.614	0,02%	88,34	88,07	89,37	88,88
13/09/2022	1.922.819	-2,17%	89,97	88,45	90,45	88,86
12/09/2022	2.069.887	1,01%	89,75	89,79	90,84	90,81
09/09/2022	2.350.525	-0,51%	89,75	89,83	90,97	89,90
08/09/2022	4.113.164	-0,11%	89,75	89,65	91,025	90,14
07/09/2022	5.446.370	3,11%	87,71	87,79	90,41	90,10
06/09/2022	5.672.032	-1,33%	86,65	87,03	88,27	87,37
05/09/2022	2.153.264	-1,33%	86,65	84,775	87,22	85,11
02/09/2022	2.153.264	-1,33%	86,65	84,775	87,22	85,11
01/09/2022	2.349.455	1,42%	85,34	84,71	86,45	86,26
31/08/2022	2.316.006	-0,74%	85,72	84,81	86,27	85,06
30/08/2022	3.474.341	-1,52%	87,23	85,22	87,22	85,70
29/08/2022	2.616.872	-1,20%	89,99	86,41	87,85	87,01
26/08/2022	3.352.212	-1,49%	89,99	87,74	90,55	88,06
25/08/2022	2.250.010	0,77%	88,21	88,06	89,455	89,39
24/08/2022	2.287.889	0,83%	88,21	87,96	88,77	88,71
23/08/2022	1.534.541	-0,68%	88,59	87,625	88,61	87,98
22/08/2022	2.979.542	-1,30%	90,095	88,23	89,527	88,54
19/08/2022	2.168.550	-0,60%	90,095	89,365	90,59	89,72
18/08/2022	1.949.764	0,16%	90,15	89,87	90,63	90,31
17/08/2022	1.740.178	-0,37%	90,53	89,74	90,655	90,20
16/08/2022	2.277.009	-0,52%	90,53	90,325	91,35	90,53
15/08/2022	2.359.923	0,60%	90,53	90,14	91,20	91,00
12/08/2022	2.170.954	1,16%	90,23	89,33	90,65	90,47
11/08/2022	4.004.961	-0,32%	88,25	89,295	91,025	89,49