CMS Energy Corporation (CMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29-01-2024	599.389	1,31%	56,15	56,03	57,235	57,13
26-01-2024	800.242	-0,12%	56,15	56,22	56,769	56,39
25-01-2024	992.861	1,53%	56,15	55,71	56,52	56,46
24-01-2024	942.188	-2,11%	57,14	55,54	57,25	55,61
23-01-2024	1.039.926	0,39%	56,48	56,39	56,94	56,81
22-01-2024	1.095.365	0,27%	56,48	56,25	57,01	56,59
19-01-2024	718.617	0,18%	56,42	55,96	56,5575	56,44
18-01-2024	1.010.612	-1,47%	56,76	56,14	56,79	56,34
17-01-2024	828.668	-1,53%	57,67	56,855	58,48	57,18
16-01-2024	1.018.785	-0,05%	58,14	57,81	58,63	58,07
15-01-2024	1.108.082	0,73%	58,19	57,88	58,375	58,10
12-01-2024	1.108.082	0,73%	58,19	57,88	58,375	58,10
11-01-2024	1.230.478	-3,06%	59,25	57,40	59,2018	57,68
10-01-2024	648.913	0,22%	59,25	59,1997	59,825	59,50
09-01-2024	448.590	-0,34%	59,31	58,95	59,529	59,37
08-01-2024	900.376	0,39%	59,08	58,91	59,60	59,57
05-01-2024	469.588	-0,07%	59,04	59,015	59,80	59,34
04-01-2024	832.036	0,15%	59,30	59,135	59,90	59,38
03-01-2024	717.306	0,14%	59,42	58,89	59,485	59,29
02-01-2024	958.767	1,96%	57,74	57,84	59,29	59,21
29-12-2023	485.470	0,12%	57,74	57,75	58,28	58,07
28-12-2023	636.016	0,94%	57,27	57,07	58,01	58,00
27-12-2023	862.638	-0,07%	57,26	57,07	57,57	57,46
26-12-2023	432.255	0,47%	57,20	57,08	57,68	57,50
22-12-2023	644.561	0,56%	57,18	57,09	57,8294	57,23
21-12-2023	855.824	-0,33%	57,18	56,57	57,52	56,91
20-12-2023	794.740	-1,62%	57,95	57,065	58,015	57,10
19-12-2023	715.762	-0,10%	58,31	57,79	58,34	58,04
18-12-2023	1.687.896	0,21%	58,31	57,87	58,47	58,10
15-12-2023	1.087.675	-1,66%	58,56	57,495	58,56	57,98
14-12-2023	1.302.113	-1,59%	60,38	58,74	59,90	58,96
13-12-2023	757.511	3,35%	57,90	57,50	59,90	59,91
12-12-2023	1.145.899	-0,19%	58,12	57,52	58,133	57,97
11-12-2023	1.143.994	-0,12%	58,12	57,67	58,40	58,08
08-12-2023	996.048	0,36%	58,08	57,41	58,26	58,15
07-12-2023	840.745	0,19%	57,65	57,38	58,17	57,94
06-12-2023	950.474	0,87%	57,65	57,405	57,98	57,83
05-12-2023	1.055.656	-1,71%	58,35	57,22	58,39	57,33
04-12-2023	816.641	-0,12%	58,07	57,87	58,735	58,33
01-12-2023	1.775.769	2,89%	56,91	56,63	58,42	58,40
30-11-2023	1.175.646	0,02%	56,91	56,225	56,87	56,76
29-11-2023	901.832	-1,20%	57,58	56,665	57,85	56,75
28-11-2023	1.024.747	0,19%	57,58	57,18	58,12	57,44
27-11-2023	1.493.431	-0,45%	56,985	57,015	57,54	57,33
24-11-2023	258.921	0,91%	56,985	56,96	57,569	57,59
23-11-2023	944.164	0,42%	56,985	56,62	57,219	57,07
22-11-2023	906.695	0,42%	56,985	56,62	57,219	57,07
21-11-2023	1.032.198	-0,54%	57,27	56,46	57,31	56,83
20-11-2023	816.634	-0,45%	57,19	56,355	57,25	57,14
17-11-2023	862.571	-0,17%	57,65	57,14	57,87	57,40
16-11-2023	1.490.923	0,74%	57,77	57,11	57,89	57,50
15-11-2023	942.122	-0,30%	57,24	56,88	58,01	57,08
14-11-2023	954.062	3,51%	56,59	56,38	57,28	57,25
13-11-2023	1.174.137	-0,52%	55,62	54,99	55,665	55,31
10-11-2023	1.388.403	1,57%	55,14	54,97	55,90	55,60
09-11-2023	1.264.006	-1,19%	55,49	54,70	55,785	54,74
08-11-2023	1.959.711	0,25%	55,07	54,27	55,47	55,40
07-11-2023	1.408.841	0,33%	55,69	54,52	55,28	55,253
06-11-2023	1.004.390	-1,20%	55,69	55,04	55,98	55,07
03-11-2023	681.886	0,41%	56,36	55,71	56,44	55,74
02-11-2023	817.299	2,34%	54,265	54,295	55,895	55,51
01-11-2023	1.088.116	0,72%	54,17	53,8801	55,065	54,73
31-10-2023	1.102.168	0,46%	54,70	53,6388	54,51	54,34
30-10-2023	1.166.270	-0,33%	54,70	53,53	54,85	54,09
27-10-2023	839.159	-1,23%	55,01	54,24	55,295	54,50
26-10-2023	2.125.039	1,34%	54,51	54,08	55,73	55,18
25-10-2023	1.501.767	1,51%	53,52	53,38	54,51	54,45
24-10-2023	1.006.218	1,96%	52,31	53,045	53,75	53,64
23-10-2023	927.390	-0,57%	52,31	52,12	53,34	52,61
20-10-2023	1.308.207	-1,12%	53,81	52,78	53,81	52,91
19-10-2023	804.503	-0,82%	53,81	53,48	54,22	53,51
18-10-2023	1.183.428	-0,63%	54,18	53,50	54,53	53,95
17-10-2023	704.070	0,00%	54,01	53,925	54,53	54,29
16-10-2023	1.020.038	0,50%	54,11	53,57	54,57	54,29
13-10-2023	854.349	1,05%	53,80	53,40	54,07	54,02
12-10-2023	1.202.194	-1,33%	54,11	53,24	54,39	53,46
11-10-2023	978.404	1,20%	53,36	53,25	54,285	54,18
10-10-2023	1.640.744	0,36%	53,02	53,20	53,86	53,54
09-10-2023	1.144.800	0,58%	53,02	52,57	53,45	53,35
06-10-2023	2.354.660	2,37%	51,17	50,73	53,145	53,04
05-10-2023	2.230.323	-0,92%	52,57	51,69	52,85	51,80
04-10-2023	1.358.022	0,79%	52,15	51,13	52,42	52,28
03-10-2023	1.895.173	2,61%	50,01	49,92	52,05	51,89
02-10-2023	1.900.392	-4,80%	52,75	50,13	52,83	50,56
29-09-2023	1.164.568	0,76%	53,19	52,815	53,635	53,10
28-09-2023	1.039.422	-1,22%	53,64	52,59	53,70	52,70
27-09-2023	1.120.152	0,02%	53,875	53,235	54,27	54,01
26-09-2023	927.215	-3,47%	55,67	53,905	55,68	54,00
25-09-2023	646.058	-0,76%	56,85	55,32	56,14	55,94
22-09-2023	1.272.413	-0,21%	56,85	56,03	56,65	56,39
21-09-2023	1.245.939	-0,59%	56,85	56,175	57,02	56,505
20-09-2023	1.882.205	0,02%	56,84	56,53	57,63	56,82
19-09-2023	1.668.287	-0,35%	57,19	56,74	57,29	56,81
18-09-2023	1.073.422	-0,37%	57,27	56,805	57,445	57,00
15-09-2023	1.092.296	-0,09%	57,14	57,04	57,61	57,20
14-09-2023	810.624	0,83%	57,14	56,93	57,43	57,25
13-09-2023	472.320	1,36%	55,85	55,95	57,02	56,79
12-09-2023	453.317	-0,21%	56,17	55,845	56,271	56,02
11-09-2023	575.702	0,30%	55,89	55,84	56,4427	56,14
08-09-2023	729.814	0,43%	55,82	55,595	56,27	55,98