CenterPoint Energy Inc (CNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,47%	29,99	29,825	30,095	30,08
17/05/2024	2.161.239	0,47%	29,99	29,825	30,095	30,08
16/05/2024	1.398.938	0,61%	29,835	29,78	30,15	29,94
15/05/2024	1.493.820	0,92%	29,77	29,70	30,00	29,75
14/05/2024	1.045.959	0,07%	29,83	29,54	29,87	29,68
13/05/2024	1.034.873	-0,14%	29,79	29,61	30,015	29,66
10/05/2024	7.488.183	-0,30%	29,87	29,64	29,88	29,70
09/05/2024	1.972.206	1,12%	29,48	29,38	29,83	29,79
08/05/2024	1.641.660	-0,47%	29,52	29,44	29,70	29,46
07/05/2024	1.689.449	0,96%	29,52	29,36	29,70	29,60
06/05/2024	1.773.237	-0,44%	29,59	29,255	29,53	29,32
03/05/2024	1.420.469	0,17%	29,59	29,155	29,66	29,45
02/05/2024	2.722.498	0,27%	29,42	29,23	29,57	29,40
01/05/2024	1.976.798	0,62%	29,04	28,9701	29,46	29,32
30/04/2024	2.492.937	-0,27%	28,895	28,445	29,275	29,14
29/04/2024	1.478.694	1,28%	28,98	28,98	29,23	29,22
26/04/2024	1.317.059	-1,67%	29,30	28,8425	29,33	28,85
25/04/2024	2.611.444	0,93%	28,695	28,86	29,425	29,34
24/04/2024	1.294.814	1,18%	28,695	28,38	29,175	29,07
23/04/2024	892.014	-0,17%	28,695	28,66	28,97	28,73
22/04/2024	1.073.331	0,88%	27,785	28,39	28,945	28,78
19/04/2024	1.254.956	2,08%	27,785	27,99	28,53	28,53
18/04/2024	937.838	0,90%	27,39	27,665	29,25	27,95
17/04/2024	1.689.814	1,76%	27,39	27,35	27,78	27,70
16/04/2024	5.733.358	-0,66%	27,35	26,90	27,35	27,22
15/04/2024	1.166.104	-0,22%	27,61	27,245	27,75	27,40
12/04/2024	1.615.048	-0,44%	27,50	27,305	27,7699	27,46
11/04/2024	2.717.551	0,77%	27,50	27,22	27,77	27,58
10/04/2024	1.966.572	-3,22%	28,38	27,315	27,84	27,37
09/04/2024	1.962.686	0,21%	28,38	28,18	28,46	28,28
08/04/2024	1.886.970	0,61%	27,95	27,99	28,305	28,22
05/04/2024	2.680.244	-0,18%	27,95	27,73	28,1025	28,05
04/04/2024	1.257.182	-0,18%	28,38	27,90	28,40	28,10
03/04/2024	957.596	-1,02%	28,46	28,115	28,50	28,15
02/04/2024	1.964.495	0,07%	28,46	28,4192	28,78	28,44
01/04/2024	2.375.737	-0,25%	28,44	28,09	28,54	28,42
28/03/2024	1.555.632	0,71%	28,31	28,24	28,54	28,49
27/03/2024	2.007.593	3,89%	27,61	27,45	28,30	28,29
26/03/2024	2.455.545	-1,34%	27,61	27,16	27,60	27,23
25/03/2024	2.176.439	-0,83%	28,15	27,52	27,94	27,60
22/03/2024	1.463.850	-0,57%	28,15	27,80	28,19	27,83
21/03/2024	1.683.302	-0,39%	28,15	27,98	28,29	27,99
20/03/2024	1.686.221	-0,28%	27,80	27,945	28,29	28,10
19/03/2024	1.533.677	0,86%	27,80	27,97	28,29	28,18
18/03/2024	1.281.512	0,25%	27,80	27,775	28,145	27,94
15/03/2024	1.922.176	-0,07%	27,80	27,65	28,11	27,87
14/03/2024	2.625.128	-0,39%	27,94	27,62	28,14	27,89
13/03/2024	1.385.337	-0,46%	28,33	28,01	28,50	28,00
12/03/2024	1.478.849	-1,37%	28,37	28,10	28,55	28,13
11/03/2024	1.716.710	0,67%	28,37	28,31	28,705	28,52
08/03/2024	1.419.622	0,07%	28,34	28,085	28,48	28,33
07/03/2024	1.106.379	0,04%	28,53	28,24	28,61	28,31
06/03/2024	1.627.609	1,47%	28,09	28,0345	28,3975	28,30
05/03/2024	2.616.201	-0,18%	28,09	27,72	28,55	27,89
04/03/2024	1.332.606	1,82%	27,33	27,28	27,95	27,94
01/03/2024	1.104.736	-0,22%	27,38	27,055	27,495	27,44
29/02/2024	967.719	0,07%	27,59	27,4825	27,75	27,50
28/02/2024	1.354.847	-0,62%	27,37	27,45	27,725	27,48
27/02/2024	1.623.846	1,28%	27,37	27,2515	27,65	27,65
26/02/2024	1.389.717	-2,19%	27,81	27,27	27,81	27,30
23/02/2024	1.505.642	0,14%	27,99	27,84	28,15	27,91
22/02/2024	1.402.449	-1,45%	28,05	27,74	28,09	27,87
21/02/2024	2.280.149	1,76%	27,95	27,7675	28,28	28,28
20/02/2024	1.817.824	-0,32%	27,79	27,60	28,20	27,79
19/02/2024	1.174.752	0,00%	27,79	27,60	27,99	27,88
16/02/2024	1.174.752	1,94%	27,79	27,60	27,99	27,88
15/02/2024	1.794.042	1,90%	27,49	27,45	27,87	27,87
14/02/2024	1.339.780	0,40%	27,68	27,135	27,40	27,35
13/02/2024	1.368.464	-1,12%	27,68	26,955	27,77	27,44
12/02/2024	1.120.467	0,80%	27,56	27,435	27,82	27,75
09/02/2024	1.086.750	0,37%	27,38	27,30	27,60	27,53
08/02/2024	1.171.786	-0,51%	27,38	27,185	27,505	27,43
07/02/2024	983.509	-0,15%	27,75	27,46	27,76	27,57
06/02/2024	1.300.379	0,29%	27,46	27,40	27,75	27,61
05/02/2024	1.413.863	-1,50%	27,69	27,44	27,885	27,53
02/02/2024	1.076.160	-1,52%	28,09	27,65	28,21	27,95
01/02/2024	1.309.251	1,58%	27,79	27,68	28,38	28,38
31/01/2024	1.277.834	-0,11%	27,60	27,72	28,27	27,94
30/01/2024	2.558.599	0,22%	27,60	27,64	28,05	27,97
29/01/2024	1.393.159	1,23%	27,60	27,4401	27,915	27,91
26/01/2024	1.603.741	0,18%	27,56	27,38	27,71	27,57
25/01/2024	2.157.407	1,40%	27,71	27,175	27,63	27,52
24/01/2024	1.902.616	-1,31%	27,71	27,085	27,735	27,14
23/01/2024	7.258.311	0,11%	27,77	27,12	27,51	27,50
22/01/2024	1.255.644	-1,08%	27,77	27,435	27,915	27,47
19/01/2024	1.364.464	0,00%	27,77	27,51	27,855	27,77
18/01/2024	1.689.315	-1,00%	29,10	27,55	27,945	27,77
17/01/2024	1.006.239	-1,68%	29,10	27,845	28,635	28,05
16/01/2024	1.355.891	-0,14%	29,10	28,31	28,635	28,53
15/01/2024	940.408	0,78%	29,10	28,32	29,14	28,57
12/01/2024	940.408	0,78%	29,10	28,32	29,14	28,57
11/01/2024	3.345.927	-3,08%	29,10	28,265	29,14	28,35
10/01/2024	2.067.825	0,07%	29,23	29,165	29,455	29,25
09/01/2024	909.729	-0,61%	29,25	29,115	29,40	29,23
08/01/2024	1.407.407	0,58%	29,25	29,12	29,42	29,41
05/01/2024	1.197.527	0,55%	29,03	28,92	29,325	29,24
04/01/2024	1.467.827	-0,17%	28,47	29,07	29,435	29,08
03/01/2024	1.315.162	0,41%	28,47	28,88	29,21	29,13
02/01/2024	1.441.098	1,54%	28,47	28,3955	29,06	29,01
29/12/2023	907.591	0,04%	28,47	28,35	28,58	28,57