Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
5.914.959 |
-0,50%
|
4,01
|
3,81
|
4,18
|
3,96
|
| 17/09/2026 |
3.836.823 |
1,14%
|
4,03
|
3,93
|
4,125
|
3,98
|
| 16/09/2026 |
3.113.010 |
-3,32%
|
4,15
|
3,825
|
4,15
|
3,935
|
| 15/09/2026 |
3.681.027 |
6,54%
|
3,90
|
3,835
|
4,185
|
4,07
|
| 14/09/2026 |
2.776.304 |
-3,29%
|
3,75
|
3,75
|
3,965
|
3,82
|
| 11/09/2026 |
1.932.639 |
-1,00%
|
4,05
|
3,915
|
4,12
|
3,95
|
| 10/09/2026 |
2.967.257 |
-3,86%
|
3,95
|
3,915
|
4,12
|
3,99
|
| 09/09/2026 |
4.276.069 |
-3,49%
|
4,18
|
4,055
|
4,27
|
4,15
|
| 08/09/2026 |
7.231.516 |
10,82%
|
3,97
|
3,97
|
4,585
|
4,30
|
| 04/09/2026 |
3.328.923 |
10,86%
|
3,53
|
3,435
|
3,905
|
3,88
|
| 03/09/2026 |
3.851.730 |
-3,05%
|
3,56
|
3,46
|
3,70
|
3,50
|
| 02/09/2026 |
11.602.806 |
18,75%
|
3,40
|
3,21
|
3,685
|
3,61
|
| 01/09/2026 |
2.581.255 |
-5,59%
|
3,13
|
3,015
|
3,16
|
3,04
|
| 31/08/2026 |
3.555.974 |
-1,23%
|
3,21
|
3,185
|
3,275
|
3,22
|
| 28/08/2026 |
3.022.048 |
-4,68%
|
3,37
|
3,24
|
3,42
|
3,26
|
| 27/08/2026 |
2.007.215 |
2,40%
|
3,49
|
3,395
|
3,55
|
3,42
|
| 26/08/2026 |
3.611.025 |
-5,65%
|
3,48
|
3,315
|
3,59
|
3,34
|
| 25/08/2026 |
2.252.159 |
2,31%
|
3,57
|
3,445
|
3,625
|
3,54
|
| 24/08/2026 |
4.123.136 |
-9,19%
|
3,68
|
3,38
|
3,695
|
3,46
|
| 21/08/2026 |
4.042.853 |
10,12%
|
3,54
|
3,49
|
3,82
|
3,81
|
| 20/08/2026 |
5.082.574 |
-7,49%
|
3,67
|
3,285
|
3,67
|
3,46
|
| 19/08/2026 |
3.026.181 |
1,91%
|
3,65
|
3,505
|
3,755
|
3,74
|
| 18/08/2026 |
2.717.322 |
-6,62%
|
3,75
|
3,645
|
3,87
|
3,67
|
| 17/08/2026 |
2.876.274 |
-2,24%
|
4,00
|
3,875
|
4,045
|
3,93
|
| 14/08/2026 |
2.733.419 |
-3,37%
|
4,12
|
3,965
|
4,21
|
4,02
|
| 13/08/2026 |
2.338.552 |
-1,89%
|
4,22
|
4,06
|
4,32
|
4,16
|
| 12/08/2026 |
3.524.214 |
0,00%
|
4,42
|
4,14
|
4,45
|
4,24
|
| 11/08/2026 |
3.444.453 |
4,69%
|
4,12
|
4,095
|
4,315
|
4,24
|
| 10/08/2026 |
2.707.238 |
-2,41%
|
4,16
|
3,995
|
4,175
|
4,05
|
| 07/08/2026 |
3.952.934 |
5,33%
|
4,05
|
3,87
|
4,19
|
4,15
|
| 06/08/2026 |
4.696.856 |
3,14%
|
3,72
|
3,61
|
4,23
|
3,94
|
| 05/08/2026 |
8.368.300 |
-12,18%
|
3,58
|
3,52
|
3,97
|
3,82
|
| 04/08/2026 |
8.668.191 |
16,00%
|
3,91
|
3,885
|
4,415
|
4,35
|
| 03/08/2026 |
5.822.003 |
10,95%
|
3,35
|
3,225
|
3,80
|
3,75
|
| 31/07/2026 |
5.371.685 |
-6,37%
|
3,67
|
3,285
|
3,69
|
3,38
|
| 30/07/2026 |
4.436.734 |
14,97%
|
3,31
|
3,245
|
3,615
|
3,61
|
| 29/07/2026 |
3.361.431 |
-6,82%
|
3,35
|
3,115
|
3,37
|
3,14
|
| 28/07/2026 |
3.538.904 |
-6,65%
|
3,44
|
3,215
|
3,48
|
3,37
|
| 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
|
