Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
3.722.201 |
4,03%
|
3,48
|
3,365
|
3,64
|
3,61
|
| 24/07/2026 |
4.765.362 |
-6,72%
|
3,70
|
3,47
|
3,735
|
3,47
|
| 23/07/2026 |
4.663.512 |
-6,53%
|
3,89
|
3,655
|
3,94
|
3,72
|
| 22/07/2026 |
3.743.683 |
-6,13%
|
4,21
|
3,975
|
4,33
|
3,98
|
| 21/07/2026 |
3.483.401 |
4,43%
|
4,13
|
4,08
|
4,255
|
4,24
|
| 20/07/2026 |
3.848.823 |
-1,69%
|
4,09
|
3,945
|
4,17
|
4,06
|
| 17/07/2026 |
5.256.647 |
4,29%
|
3,82
|
3,74
|
4,34
|
4,13
|
| 16/07/2026 |
6.520.119 |
-9,38%
|
4,54
|
3,90
|
4,63
|
3,96
|
| 15/07/2026 |
6.355.528 |
1,86%
|
4,60
|
4,275
|
4,71
|
4,37
|
| 14/07/2026 |
4.186.739 |
-1,38%
|
4,41
|
4,26
|
4,55
|
4,29
|
| 13/07/2026 |
10.522.824 |
-1,14%
|
4,25
|
4,06
|
4,405
|
4,35
|
| 10/07/2026 |
6.579.423 |
-3,93%
|
4,61
|
4,315
|
4,65
|
4,40
|
| 09/07/2026 |
5.432.885 |
1,66%
|
4,54
|
4,41
|
4,765
|
4,58
|
| 08/07/2026 |
4.076.885 |
-4,96%
|
4,67
|
4,415
|
4,87
|
4,505
|
| 07/07/2026 |
10.558.496 |
-6,32%
|
5,18
|
4,39
|
5,25
|
4,74
|
| 06/07/2026 |
10.907.445 |
-3,25%
|
5,25
|
5,035
|
5,545
|
5,06
|
| 02/07/2026 |
4.824.420 |
-5,77%
|
5,53
|
5,135
|
5,82
|
5,23
|
| 01/07/2026 |
3.833.046 |
-5,61%
|
5,76
|
5,53
|
5,90
|
5,55
|
| 30/06/2026 |
5.042.298 |
-3,45%
|
5,99
|
5,635
|
6,215
|
5,88
|
| 29/06/2026 |
3.728.662 |
2,70%
|
6,02
|
5,75
|
6,225
|
6,09
|
| 26/06/2026 |
10.284.363 |
-2,63%
|
5,91
|
5,74
|
6,105
|
5,93
|
| 25/06/2026 |
4.408.575 |
0,50%
|
6,14
|
5,795
|
6,18
|
6,09
|
| 24/06/2026 |
3.691.891 |
-6,63%
|
6,52
|
5,905
|
6,52
|
6,06
|
| 23/06/2026 |
4.307.549 |
-11,58%
|
6,89
|
6,395
|
7,20
|
6,49
|
| 22/06/2026 |
4.080.746 |
-4,05%
|
7,65
|
7,28
|
7,80
|
7,34
|
| 18/06/2026 |
8.969.711 |
0,66%
|
7,99
|
7,20
|
8,23
|
7,65
|
| 17/06/2026 |
9.611.211 |
11,60%
|
7,01
|
7,00
|
8,10
|
7,60
|
| 16/06/2026 |
8.748.202 |
6,74%
|
7,09
|
6,585
|
7,265
|
6,81
|
| 15/06/2026 |
3.394.301 |
5,28%
|
6,42
|
6,27
|
6,60
|
6,38
|
| 12/06/2026 |
3.413.163 |
-2,26%
|
6,30
|
6,04
|
6,54
|
6,06
|
| 11/06/2026 |
6.119.460 |
2,14%
|
6,10
|
5,905
|
6,305
|
6,20
|
| 10/06/2026 |
3.938.644 |
-3,04%
|
6,12
|
5,935
|
6,36
|
6,07
|
| 09/06/2026 |
5.305.688 |
-6,43%
|
6,73
|
5,885
|
7,005
|
6,26
|
| 08/06/2026 |
4.000.898 |
-5,51%
|
7,35
|
6,61
|
7,35
|
6,69
|
| 05/06/2026 |
4.796.772 |
-12,38%
|
7,80
|
6,745
|
7,80
|
7,08
|
| 04/06/2026 |
3.307.886 |
-1,46%
|
8,13
|
7,75
|
8,16
|
8,08
|
| 03/06/2026 |
5.021.477 |
-12,95%
|
9,10
|
8,145
|
9,10
|
8,20
|
| 02/06/2026 |
5.993.270 |
5,02%
|
8,87
|
8,755
|
9,685
|
9,42
|
| 01/06/2026 |
4.767.406 |
6,41%
|
8,20
|
8,18
|
9,05
|
8,97
|
| 29/05/2026 |
3.680.427 |
-6,23%
|
8,86
|
8,265
|
8,87
|
8,43
|
| 28/05/2026 |
5.638.175 |
4,41%
|
9,14
|
8,67
|
9,32
|
8,99
|
| 27/05/2026 |
5.358.974 |
-1,37%
|
8,78
|
8,32
|
8,99
|
8,61
|
| 26/05/2026 |
6.073.914 |
8,31%
|
8,38
|
8,175
|
9,075
|
8,73
|
| 22/05/2026 |
5.624.322 |
-1,35%
|
8,50
|
7,985
|
8,63
|
8,06
|
| 21/05/2026 |
7.022.012 |
14,91%
|
7,10
|
7,07
|
8,215
|
8,17
|
| 20/05/2026 |
4.598.795 |
3,34%
|
6,93
|
6,73
|
7,295
|
7,11
|
| 19/05/2026 |
5.391.181 |
-7,40%
|
7,20
|
6,75
|
7,27
|
6,88
|
| 18/05/2026 |
7.172.899 |
-5,53%
|
7,82
|
7,31
|
7,835
|
7,43
|
| 15/05/2026 |
8.388.470 |
-3,73%
|
7,84
|
7,595
|
8,085
|
7,865
|
| 14/05/2026 |
9.953.410 |
-1,33%
|
7,70
|
7,42
|
8,495
|
8,17
|
| 13/05/2026 |
23.566.526 |
2,22%
|
9,95
|
8,195
|
9,95
|
8,28
|
| 12/05/2026 |
6.143.495 |
-5,48%
|
8,35
|
7,77
|
8,35
|
8,10
|
| 11/05/2026 |
7.631.290 |
6,99%
|
7,86
|
7,77
|
9,245
|
8,57
|
| 08/05/2026 |
11.295.269 |
25,94%
|
6,55
|
6,55
|
8,075
|
8,01
|
| 07/05/2026 |
4.894.123 |
-2,75%
|
6,81
|
6,25
|
6,86
|
6,36
|
| 06/05/2026 |
3.659.308 |
4,98%
|
6,29
|
6,07
|
6,595
|
6,54
|
| 05/05/2026 |
2.938.509 |
-2,35%
|
6,49
|
6,135
|
6,51
|
6,23
|
| 04/05/2026 |
2.842.003 |
-1,09%
|
6,37
|
6,13
|
6,405
|
6,38
|
| 01/05/2026 |
3.162.807 |
-3,73%
|
6,69
|
6,435
|
6,70
|
6,45
|
| 30/04/2026 |
3.261.997 |
5,68%
|
6,46
|
6,335
|
6,835
|
6,70
|
| 29/04/2026 |
3.840.887 |
-6,90%
|
6,87
|
6,285
|
6,87
|
6,34
|
| 28/04/2026 |
3.531.173 |
-4,89%
|
6,96
|
6,66
|
7,00
|
6,81
|
| 27/04/2026 |
4.863.880 |
-6,65%
|
7,69
|
7,15
|
7,98
|
7,16
|
| 24/04/2026 |
7.157.692 |
10,68%
|
7,00
|
6,96
|
8,065
|
7,67
|
| 23/04/2026 |
5.179.609 |
-5,59%
|
7,27
|
6,77
|
7,48
|
6,93
|
| 22/04/2026 |
5.074.780 |
4,41%
|
7,24
|
7,055
|
7,55
|
7,34
|
| 21/04/2026 |
4.058.559 |
-1,82%
|
7,26
|
6,955
|
7,37
|
7,03
|
| 20/04/2026 |
4.509.226 |
0,00%
|
7,00
|
6,885
|
7,39
|
7,16
|
| 17/04/2026 |
5.086.391 |
0,70%
|
7,29
|
7,09
|
7,78
|
7,16
|
| 16/04/2026 |
4.919.721 |
0,42%
|
7,26
|
6,87
|
7,34
|
7,11
|
| 15/04/2026 |
11.363.459 |
12,03%
|
6,89
|
6,83
|
7,545
|
7,08
|
| 14/04/2026 |
5.134.620 |
2,60%
|
6,40
|
6,065
|
6,625
|
6,32
|
| 13/04/2026 |
5.461.002 |
9,61%
|
5,48
|
5,40
|
6,32
|
6,16
|
| 10/04/2026 |
9.217.868 |
-5,55%
|
6,17
|
5,525
|
6,36
|
5,62
|
| 09/04/2026 |
12.697.681 |
29,63%
|
4,97
|
4,91
|
5,985
|
5,95
|
| 08/04/2026 |
5.499.415 |
2,46%
|
5,00
|
4,52
|
5,19
|
4,59
|
| 07/04/2026 |
3.763.697 |
-7,44%
|
4,73
|
4,435
|
4,80
|
4,48
|
| 06/04/2026 |
2.346.923 |
-2,62%
|
4,93
|
4,745
|
5,025
|
4,84
|
| 02/04/2026 |
3.210.404 |
-0,40%
|
4,71
|
4,70
|
5,065
|
4,97
|
| 01/04/2026 |
3.201.561 |
0,60%
|
5,00
|
4,875
|
5,175
|
4,99
|
| 31/03/2026 |
4.305.849 |
12,86%
|
4,55
|
4,525
|
4,975
|
4,96
|
| 30/03/2026 |
4.150.466 |
-9,57%
|
4,85
|
4,375
|
4,995
|
4,395
|
| 27/03/2026 |
4.659.497 |
0,83%
|
4,69
|
4,505
|
4,925
|
4,86
|
| 26/03/2026 |
2.502.922 |
-5,49%
|
5,00
|
4,81
|
5,12
|
4,82
|
| 25/03/2026 |
3.027.926 |
0,20%
|
5,24
|
5,01
|
5,38
|
5,10
|
| 24/03/2026 |
2.275.670 |
-4,68%
|
5,23
|
5,07
|
5,425
|
5,09
|
| 23/03/2026 |
3.575.626 |
2,89%
|
5,23
|
5,145
|
5,52
|
5,34
|
| 20/03/2026 |
5.713.400 |
-5,98%
|
5,43
|
5,105
|
5,47
|
5,19
|
| 19/03/2026 |
4.519.683 |
4,55%
|
5,15
|
5,05
|
5,555
|
5,52
|
| 18/03/2026 |
3.693.535 |
-6,38%
|
5,69
|
5,265
|
5,72
|
5,28
|
| 17/03/2026 |
3.445.709 |
1,44%
|
5,53
|
5,37
|
5,68
|
5,64
|
| 16/03/2026 |
4.583.394 |
-2,63%
|
5,89
|
5,435
|
6,08
|
5,56
|
| 13/03/2026 |
5.061.926 |
-6,70%
|
6,18
|
5,69
|
6,36
|
5,71
|
| 12/03/2026 |
2.861.617 |
-5,12%
|
6,29
|
6,02
|
6,345
|
6,12
|
| 11/03/2026 |
3.534.394 |
0,62%
|
6,40
|
6,225
|
6,655
|
6,45
|
| 10/03/2026 |
3.968.474 |
3,89%
|
6,26
|
6,13
|
6,68
|
6,41
|
| 09/03/2026 |
4.871.274 |
0,65%
|
6,05
|
5,795
|
6,20
|
6,17
|
| 06/03/2026 |
4.435.436 |
-8,78%
|
6,55
|
6,09
|
6,725
|
6,13
|
| 05/03/2026 |
5.743.927 |
-0,44%
|
6,61
|
6,28
|
6,965
|
6,72
|
| 04/03/2026 |
6.300.272 |
11,39%
|
6,18
|
6,18
|
6,82
|
6,75
|
