Eos Energy Enterprises Inc (EOSE)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 19/02/2025 | 1.524.831 | -3,21% | 5,05 | 4,785 | 5,10 | 4,82 |
| 18/02/2025 | 1.666.723 | 1,63% | 4,87 | 4,685 | 5,01 | 4,98 |
| 17/02/2025 | 945.364 | 0,00% | 5,25 | 4,895 | 5,25 | 4,90 |
| 14/02/2025 | 945.364 | -6,31% | 5,25 | 4,895 | 5,25 | 4,90 |
| 13/02/2025 | 910.368 | 5,23% | 4,98 | 4,915 | 5,28 | 5,23 |
| 12/02/2025 | 1.520.182 | 1,22% | 4,70 | 4,60 | 5,09 | 4,97 |
| 11/02/2025 | 2.448.905 | -9,07% | 5,21 | 4,81 | 5,42 | 4,91 |
| 10/02/2025 | 1.445.577 | 1,31% | 5,33 | 5,145 | 5,595 | 5,40 |
| 07/02/2025 | 1.127.151 | -2,38% | 5,48 | 5,30 | 5,72 | 5,33 |
| 06/02/2025 | 992.552 | 1,30% | 5,51 | 5,34 | 5,625 | 5,46 |
| 05/02/2025 | 1.752.467 | -9,26% | 5,97 | 5,335 | 6,08 | 5,39 |
| 04/02/2025 | 1.849.797 | 5,88% | 5,61 | 5,43 | 6,11 | 5,94 |
| 03/02/2025 | 1.184.496 | -2,26% | 5,37 | 5,32 | 5,795 | 5,61 |
| 31/01/2025 | 1.656.938 | -1,20% | 5,86 | 5,73 | 6,195 | 5,74 |
| 30/01/2025 | 2.818.324 | 6,80% | 5,55 | 5,55 | 6,275 | 5,81 |
| 29/01/2025 | 1.187.878 | -4,23% | 5,65 | 5,325 | 5,86 | 5,44 |
| 28/01/2025 | 2.440.493 | -2,91% | 5,89 | 5,265 | 5,97 | 5,68 |
| 27/01/2025 | 1.754.113 | -3,78% | 5,84 | 5,68 | 6,155 | 5,85 |
| 24/01/2025 | 1.669.960 | -1,78% | 6,25 | 5,97 | 6,635 | 6,08 |
| 23/01/2025 | 2.176.993 | 5,99% | 5,88 | 5,72 | 6,225 | 6,19 |
| 22/01/2025 | 1.433.857 | 1,74% | 5,77 | 5,585 | 5,90 | 5,84 |
| 21/01/2025 | 3.033.514 | -4,65% | 6,08 | 5,10 | 6,13 | 5,74 |
| 20/01/2025 | 2.668.485 | 0,00% | 6,14 | 5,925 | 6,465 | 6,02 |
| 17/01/2025 | 2.668.485 | -2,27% | 6,14 | 5,925 | 6,465 | 6,02 |
| 16/01/2025 | 4.036.368 | 18,46% | 5,26 | 5,095 | 6,345 | 6,16 |
| 15/01/2025 | 2.279.126 | 13,04% | 4,68 | 4,655 | 5,265 | 5,20 |
| 14/01/2025 | 1.514.299 | -2,95% | 4,87 | 4,47 | 4,95 | 4,60 |
| 13/01/2025 | 1.810.950 | -4,44% | 4,75 | 4,50 | 4,78 | 4,74 |
| 10/01/2025 | 1.971.307 | -4,25% | 5,06 | 4,765 | 5,17 | 4,96 |
| 09/01/2025 | 7.258.093 | -4,27% | 5,26 | 4,96 | 5,39 | 5,18 |
| 08/01/2025 | 2.135.409 | -3,90% | 5,26 | 4,96 | 5,38 | 5,18 |
| 07/01/2025 | 1.276.635 | -2,36% | 5,53 | 5,36 | 5,69 | 5,39 |
| 06/01/2025 | 2.099.825 | -2,65% | 5,80 | 5,485 | 6,01 | 5,52 |
| 03/01/2025 | 1.916.555 | 2,53% | 5,53 | 5,29 | 5,82 | 5,67 |
| 02/01/2025 | 3.050.710 | 13,79% | 4,98 | 4,95 | 5,70 | 5,53 |
| 31/12/2024 | 1.998.283 | -5,45% | 5,15 | 4,735 | 5,15 | 4,86 |
| 30/12/2024 | 2.466.420 | -0,58% | 5,08 | 4,87 | 5,27 | 5,14 |
| 27/12/2024 | 2.689.098 | 0,00% | 5,37 | 5,07 | 5,42 | 5,17 |
| 26/12/2024 | 2.690.034 | 13,38% | 4,50 | 4,47 | 5,295 | 5,17 |
| 24/12/2024 | 720.308 | -1,72% | 4,66 | 4,425 | 4,685 | 4,56 |
| 23/12/2024 | 2.168.441 | 1,53% | 4,60 | 4,42 | 4,805 | 4,64 |
| 20/12/2024 | 4.556.392 | 5,79% | 4,19 | 4,085 | 4,68 | 4,57 |
| 19/12/2024 | 2.642.799 | 6,93% | 4,24 | 4,025 | 4,49 | 4,32 |
| 18/12/2024 | 3.645.808 | 3,32% | 4,35 | 4,005 | 4,60 | 4,04 |
| 17/12/2024 | 2.872.530 | -3,22% | 3,98 | 3,735 | 4,08 | 3,91 |
| 16/12/2024 | 4.707.044 | 18,82% | 3,37 | 3,37 | 4,145 | 4,04 |
| 13/12/2024 | 850.352 | 4,62% | 3,24 | 3,225 | 3,405 | 3,40 |
| 12/12/2024 | 1.175.879 | 0,93% | 3,22 | 3,16 | 3,405 | 3,25 |
| 11/12/2024 | 1.016.709 | 4,89% | 3,11 | 2,99 | 3,25 | 3,22 |
| 10/12/2024 | 1.000.172 | -7,53% | 3,28 | 3,05 | 3,28 | 3,07 |
| 09/12/2024 | 1.172.571 | 3,43% | 3,26 | 3,23 | 3,42 | 3,32 |
| 06/12/2024 | 1.566.310 | 4,56% | 3,12 | 3,105 | 3,265 | 3,21 |
| 05/12/2024 | 1.754.531 | 3,37% | 2,98 | 2,90 | 3,195 | 3,07 |
| 04/12/2024 | 1.505.985 | 1,37% | 2,94 | 2,895 | 3,145 | 2,97 |
| 03/12/2024 | 3.346.570 | 1,38% | 3,30 | 2,905 | 3,44 | 2,93 |
| 02/12/2024 | 1.019.531 | -2,03% | 2,98 | 2,825 | 2,98 | 2,89 |
| 29/11/2024 | 1.220.999 | 9,26% | 2,73 | 2,73 | 2,995 | 2,95 |
| 27/11/2024 | 763.316 | 0,75% | 2,73 | 2,64 | 2,845 | 2,70 |
| 26/11/2024 | 680.344 | -3,94% | 2,80 | 2,665 | 2,815 | 2,68 |
| 25/11/2024 | 3.719.885 | 3,33% | 2,73 | 2,59 | 2,845 | 2,79 |
| 22/11/2024 | 1.018.112 | 7,57% | 2,51 | 2,46 | 2,74 | 2,70 |
| 21/11/2024 | 1.556.958 | 10,09% | 2,28 | 2,235 | 2,61 | 2,51 |
| 20/11/2024 | 797.190 | -1,30% | 2,32 | 2,22 | 2,355 | 2,28 |
| 19/11/2024 | 1.196.348 | 7,44% | 2,11 | 2,09 | 2,355 | 2,31 |
| 18/11/2024 | 1.327.223 | -1,83% | 2,21 | 2,065 | 2,22 | 2,15 |
| 15/11/2024 | 9.312.924 | -1,79% | 2,23 | 2,16 | 2,305 | 2,19 |
| 14/11/2024 | 984.463 | -3,46% | 2,32 | 2,22 | 2,35 | 2,23 |
| 13/11/2024 | 1.325.632 | -2,94% | 2,36 | 2,305 | 2,52 | 2,31 |
| 12/11/2024 | 1.310.069 | -4,80% | 2,45 | 2,32 | 2,45 | 2,38 |
| 11/11/2024 | 1.221.719 | -6,37% | 2,60 | 2,425 | 2,615 | 2,50 |
| 08/11/2024 | 1.286.574 | -3,26% | 2,78 | 2,60 | 2,79 | 2,67 |
| 07/11/2024 | 1.842.859 | 8,24% | 2,65 | 2,59 | 2,87 | 2,76 |
| 06/11/2024 | 4.193.600 | -19,81% | 2,67 | 2,235 | 2,77 | 2,55 |
| 05/11/2024 | 1.405.907 | 8,90% | 2,99 | 2,92 | 3,20 | 3,18 |
| 04/11/2024 | 1.124.189 | -7,30% | 3,12 | 2,91 | 3,16 | 2,92 |
| 01/11/2024 | 907.202 | 1,29% | 3,38 | 3,13 | 3,50 | 3,15 |
| 31/10/2024 | 1.707.002 | -9,59% | 3,38 | 3,025 | 3,41 | 3,11 |
| 30/10/2024 | 896.188 | -0,29% | 3,45 | 3,35 | 3,55 | 3,44 |
| 29/10/2024 | 928.407 | 0,00% | 3,49 | 3,355 | 3,58 | 3,45 |
| 28/10/2024 | 947.999 | 3,29% | 3,38 | 3,365 | 3,575 | 3,45 |
| 25/10/2024 | 683.412 | 6,71% | 3,17 | 3,11 | 3,405 | 3,34 |
| 24/10/2024 | 1.023.962 | 1,95% | 3,09 | 3,015 | 3,205 | 3,13 |
| 23/10/2024 | 814.445 | -0,81% | 3,09 | 2,97 | 3,18 | 3,07 |
| 22/10/2024 | 563.548 | -3,58% | 3,20 | 3,065 | 3,265 | 3,095 |
| 21/10/2024 | 797.661 | -0,93% | 3,20 | 3,06 | 3,25 | 3,21 |
| 18/10/2024 | 575.417 | -2,41% | 3,29 | 3,24 | 3,35 | 3,24 |
| 17/10/2024 | 2.479.242 | -3,77% | 3,41 | 2,92 | 3,54 | 3,32 |
| 16/10/2024 | 1.960.538 | 2,68% | 3,55 | 3,365 | 3,655 | 3,45 |
| 15/10/2024 | 1.102.104 | 6,33% | 3,15 | 3,135 | 3,36 | 3,36 |
| 14/10/2024 | 645.993 | 0,64% | 3,10 | 3,045 | 3,165 | 3,16 |
| 11/10/2024 | 1.042.618 | 8,28% | 2,82 | 2,82 | 3,175 | 3,14 |
| 10/10/2024 | 845.156 | -2,36% | 2,94 | 2,79 | 2,975 | 2,90 |
| 09/10/2024 | 1.115.225 | -5,71% | 3,18 | 2,93 | 3,23 | 2,97 |
| 08/10/2024 | 773.448 | -3,37% | 3,25 | 3,09 | 3,26 | 3,15 |
| 07/10/2024 | 1.235.550 | 4,15% | 3,09 | 3,01 | 3,30 | 3,26 |
| 04/10/2024 | 946.661 | -1,57% | 3,18 | 3,09 | 3,265 | 3,13 |
| 03/10/2024 | 1.332.557 | 7,43% | 2,95 | 2,875 | 3,195 | 3,18 |
| 02/10/2024 | 955.725 | 2,42% | 2,92 | 2,815 | 2,995 | 2,96 |
| 01/10/2024 | 3.092.572 | -2,69% | 2,96 | 2,765 | 3,07 | 2,89 |
| 30/09/2024 | 1.773.012 | 13,36% | 2,62 | 2,575 | 2,98 | 2,97 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
