BiG | O banco que entende os seus valores.

CMS Energy Corporation (CMS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	1.144.497	0,74%	73,22	73,054	74,5575	73,76
06/10/2025	1.217.602	1,22%	72,50	72,34	73,26	73,22
03/10/2025	1.287.439	0,71%	71,83	71,78	72,92	72,34
02/10/2025	887.644	-0,75%	72,37	71,37	72,37	71,83
01/10/2025	903.344	-1,22%	73,26	72,325	73,395	72,37
30/09/2025	575.717	0,70%	72,77	72,62	73,44	73,26
29/09/2025	1.083.673	1,33%	71,84	71,38	72,98	72,77
26/09/2025	898.710	1,23%	70,98	70,82	71,90	71,84
25/09/2025	2.677.218	-0,96%	72,00	69,82	72,23	70,98
24/09/2025	766.357	0,22%	71,3713	71,34	72,025	71,66
23/09/2025	806.709	1,49%	70,44	70,16	71,61	71,49
22/09/2025	796.155	0,51%	70,12	70,12	70,74	70,44
19/09/2025	1.725.747	0,01%	70,00	69,815	70,535	70,12
18/09/2025	978.099	-0,19%	70,38	69,76	70,67	70,18
17/09/2025	838.452	0,49%	69,96	69,96	71,14	70,38
16/09/2025	804.855	-2,21%	71,58	69,96	71,79	69,96
15/09/2025	853.711	-0,11%	71,76	71,56	72,00	71,58
12/09/2025	846.880	-0,04%	71,67	71,2724	71,895	71,68
11/09/2025	768.951	0,65%	71,30	70,93	71,77	71,67
10/09/2025	780.565	0,42%	70,60	70,525	71,34	71,22
09/09/2025	668.932	0,36%	70,69	70,40	71,17	70,91
08/09/2025	582.417	-1,15%	71,55	70,53	71,55	70,69
05/09/2025	742.025	0,01%	72,31	71,13	72,31	71,55
04/09/2025	702.943	0,03%	71,52	71,23	72,145	71,54
03/09/2025	845.350	0,51%	71,16	70,53	71,725	71,52
02/09/2025	752.149	-0,57%	71,57	70,80	71,76	71,16
29/08/2025	649.743	0,51%	71,21	71,12	71,90	71,57
28/08/2025	560.081	-1,39%	72,21	71,10	72,415	71,21
27/08/2025	595.315	0,17%	72,09	71,91	72,5059	72,21
26/08/2025	659.092	-0,17%	72,22	71,92	72,78	72,09
25/08/2025	730.833	-1,25%	73,12	72,10	73,12	72,22
22/08/2025	826.356	0,48%	72,78	72,78	73,645	73,12
21/08/2025	1.831.696	-0,32%	73,01	72,58	73,285	72,78
20/08/2025	1.032.865	-0,01%	73,03	72,95	74,13	73,01
19/08/2025	1.277.276	1,42%	72,03	72,03	73,07	73,03
18/08/2025	829.629	-0,37%	72,30	72,03	72,92	72,03
15/08/2025	1.002.756	-1,78%	72,59	71,30	72,59	72,30
14/08/2025	1.233.775	-1,18%	73,46	72,32	73,46	72,59
13/08/2025	840.741	0,89%	72,81	72,605	73,47	73,46
12/08/2025	1.061.026	-0,15%	72,92	72,33	73,09	72,81
11/08/2025	1.212.194	-0,76%	73,48	72,44	73,676	72,92
08/08/2025	1.539.652	-0,69%	74,53	73,23	74,58	73,48
07/08/2025	1.564.698	0,57%	74,11	73,665	74,88	73,9875
06/08/2025	751.938	-0,07%	74,16	73,87	74,76	74,11
05/08/2025	810.156	-0,68%	74,67	73,94	74,91	74,16
04/08/2025	911.897	0,83%	74,08	74,08	74,94	74,67
01/08/2025	1.413.314	0,38%	73,80	73,175	74,40	74,08
31/07/2025	1.972.387	2,26%	72,17	72,11	73,80	73,80
30/07/2025	1.100.185	0,00%	72,27	70,94	72,91	72,17
29/07/2025	934.979	1,30%	72,52	70,085	72,49	72,27
28/07/2025	746.750	-1,98%	72,78	71,33	72,78	71,34
25/07/2025	903.625	-0,15%	72,73	72,135	73,33	72,78
24/07/2025	811.823	0,00%	73,57	72,585	73,53	72,89
23/07/2025	1.329.555	-0,87%	72,48	72,325	73,62	72,89
22/07/2025	733.140	1,84%	72,25	71,74	73,59	73,58
21/07/2025	656.330	0,46%	71,92	71,86	72,52	72,25
18/07/2025	643.375	1,51%	70,54	70,16	72,04	71,92
17/07/2025	867.553	0,23%	70,20	70,03	71,15	70,85
16/07/2025	709.076	0,51%	70,37	69,75	70,80	70,69
15/07/2025	880.970	-0,31%	70,32	69,75	70,97	70,33
14/07/2025	731.304	0,28%	70,35	70,165	70,97	70,55
11/07/2025	804.210	-0,27%	69,25	69,175	70,68	70,35
10/07/2025	945.672	1,12%	69,31	68,86	70,68	70,54
09/07/2025	1.113.654	0,56%	69,09	68,63	69,89	69,76
08/07/2025	951.630	-0,37%	69,63	68,63	70,22	69,37
07/07/2025	1.301.707	-1,19%	69,90	69,28	70,18	69,63
04/07/2025	669.950	1,12%	69,54	69,56	70,615	70,47
03/07/2025	669.925	0,45%	69,955	68,95	70,595	70,43
02/07/2025	1.068.124	-0,63%	69,41	68,81	70,40	69,69
01/07/2025	1.113.357	1,23%	69,28	68,46	70,30	70,13
30/06/2025	1.238.670	0,39%	68,82	68,46	69,35	69,28
27/06/2025	880.557	-0,17%	69,16	68,555	69,615	69,01
26/06/2025	846.972	0,86%	69,21	68,41	69,30	69,16
25/06/2025	1.000.665	-1,64%	69,71	68,41	70,37	68,57
24/06/2025	1.356.178	-0,23%	69,31	69,31	70,37	69,71
23/06/2025	1.042.129	1,19%	69,05	69,05	69,98	69,87
20/06/2025	1.253.439	0,39%	68,79	68,79	69,73	69,05
19/06/2025	1.146.694	-0,48%	69,29	68,715	69,40	68,79
18/06/2025	1.019.323	-0,48%	69,31	68,715	69,685	68,80
17/06/2025	1.017.485	-0,60%	70,43	68,74	71,0293	69,12
16/06/2025	683.841	-1,40%	70,53	69,24	71,0293	69,54
13/06/2025	757.662	-0,40%	70,17	70,00	71,00	70,53
12/06/2025	587.161	1,16%	69,95	69,755	70,87	70,81
11/06/2025	716.586	-0,21%	69,80	69,53	71,00	70,00
10/06/2025	656.293	0,70%	69,70	69,06	70,27	70,15
09/06/2025	997.753	-0,49%	70,10	69,06	70,10	69,66
06/06/2025	1.690.256	0,95%	69,93	68,95	70,11	70,00
05/06/2025	953.914	-0,55%	70,81	68,95	70,95	69,34
04/06/2025	1.857.244	-1,69%	70,92	69,51	71,045	69,72
03/06/2025	1.459.089	1,00%	69,80	69,42	71,045	70,92
02/06/2025	778.194	-0,01%	70,23	69,39	70,25	70,22
30/05/2025	891.486	1,06%	68,83	68,37	70,36	70,23
29/05/2025	779.790	1,15%	69,45	68,22	69,825	69,55
28/05/2025	861.764	-1,50%	69,74	68,57	70,205	68,76
27/05/2025	966.918	0,23%	70,30	69,51	70,30	69,81
23/05/2025	865.496	0,42%	70,50	68,70	70,59	69,65
22/05/2025	1.013.255	-1,98%	72,03	69,00	72,04	69,36
21/05/2025	709.554	-1,70%	72,05	70,64	72,39	70,76
20/05/2025	561.727	0,01%	71,34	70,99	72,39	71,98
19/05/2025	817.418	0,70%	71,20	70,99	72,03	71,97