Eos Energy Enterprises Inc (EOSE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2024	3.921.521	-0,53%	1,01	0,9621	1,06	0,9947
13/03/2024	2.055.214	0,00%	1,03	0,9303	1,06	1,00
12/03/2024	2.956.727	4,60%	1,05	0,9303	1,10	1,00
11/03/2024	4.220.017	-8,08%	1,08	0,9372	1,10	0,956
08/03/2024	3.848.510	-2,80%	1,0904	1,02	1,16	1,04
07/03/2024	2.631.592	-3,47%	1,12	1,05	1,17	1,07
06/03/2024	3.735.457	2,78%	1,105	1,03	1,22	1,11
05/03/2024	8.654.469	6,93%	1,05	0,99	1,22	1,08
04/03/2024	3.487.774	-0,98%	1,0704	1,00	1,0704	1,01
01/03/2024	2.646.866	7,12%	1,00	0,94	1,03	1,02
29/02/2024	2.537.136	-4,21%	0,9838	0,94	1,03	0,9522
28/02/2024	2.099.137	0,60%	1,00	0,9516	1,02	0,994
27/02/2024	2.312.414	1,13%	0,978	0,9495	1,02	0,9881
26/02/2024	3.391.466	4,00%	0,9798	0,9495	1,02	0,9771
23/02/2024	2.975.608	4,35%	0,9001	0,8501	0,9592	0,9395
22/02/2024	4.043.332	-2,94%	0,9795	0,8501	0,9798	0,9003
21/02/2024	2.908.509	-2,17%	0,9589	0,9205	0,9973	0,9276
20/02/2024	5.089.158	0,59%	0,9599	0,9408	0,9973	0,9606
16/02/2024	1.870.257	-7,28%	1,03	0,9151	1,04	0,955
15/02/2024	2.165.618	0,98%	1,05	0,985	1,06	1,03
14/02/2024	3.121.921	3,23%	1,09	0,9801	1,12	1,02
13/02/2024	5.762.654	-9,74%	1,16	0,9807	1,21	0,9881
12/02/2024	3.045.495	-2,59%	1,16	1,1147	1,21	1,13
09/02/2024	2.197.220	-4,92%	1,16	1,15	1,25	1,16
08/02/2024	3.212.829	7,46%	1,20	1,13	1,25	1,22
07/02/2024	2.175.381	-3,39%	1,1893	1,13	1,2299	1,14
06/02/2024	1.348.472	0,00%	1,20	1,13	1,245	1,18
05/02/2024	3.592.715	-2,50%	1,2391	1,13	1,245	1,18
02/02/2024	3.184.663	-3,20%	1,24	1,10	1,27	1,21
01/02/2024	5.695.416	12,61%	1,14	1,10	1,27	1,25
31/01/2024	5.293.344	-3,48%	1,14	1,08	1,195	1,11
30/01/2024	2.534.127	0,88%	1,04	1,015	1,17	1,15
29/01/2024	2.962.364	9,62%	1,06	1,02	1,14	1,14
26/01/2024	1.965.839	-3,70%	1,07	0,97	1,14	1,04
25/01/2024	2.035.980	8,96%	1,10	0,97	1,10	1,08
24/01/2024	3.180.139	-8,22%	1,08	0,9701	1,1099	0,9912
23/01/2024	2.598.025	2,86%	0,9605	0,9325	1,10	1,08
22/01/2024	4.564.740	12,80%	0,9699	0,9325	1,09	1,05
19/01/2024	3.059.665	3,88%	0,92	0,8314	0,95	0,922
18/01/2024	2.567.335	0,05%	0,8011	0,7251	0,95	0,8876
17/01/2024	8.303.015	14,98%	0,8075	0,7253	0,8946	0,8881
16/01/2024	3.215.698	-2,08%	0,8118	0,76	0,8118	0,7724
12/01/2024	6.050.650	-9,40%	0,93	0,7875	0,93	0,7888
11/01/2024	4.602.018	-5,99%	0,9635	0,8602	0,961	0,8706
10/01/2024	2.511.548	-2,52%	1,00	0,911	1,00	0,9261
09/01/2024	2.918.438	-4,82%	0,95	0,91	1,00	0,95
08/01/2024	2.905.541	6,29%	0,96	0,91	1,00	0,9981
05/01/2024	4.093.563	-0,97%	1,00	0,9223	1,02	0,9408
04/01/2024	6.349.891	-5,47%	1,02	0,94	1,065	0,95
03/01/2024	10.004.679	-5,29%	1,07	0,95	1,1443	0,9945
02/01/2024	3.128.968	-3,67%	1,1003	1,04	1,1443	1,05
29/12/2023	5.239.738	-5,63%	1,16	1,07	1,2099	1,09
28/12/2023	6.716.396	2,21%	1,21	1,12	1,22	1,155
27/12/2023	4.250.783	-5,79%	1,18	1,12	1,27	1,13
26/12/2023	3.191.683	3,42%	1,19	1,18	1,27	1,21
22/12/2023	5.112.909	5,41%	1,14	1,095	1,21	1,17
21/12/2023	3.944.883	0,91%	1,12	1,07	1,20	1,11
20/12/2023	4.094.835	-3,54%	1,12	1,07	1,15	1,10
19/12/2023	3.607.629	0,89%	1,13	1,09	1,15	1,13
18/12/2023	4.593.588	-1,77%	1,14	1,10	1,14	1,12
15/12/2023	30.402.781	-32,74%	1,53	1,01	1,76	1,13
14/12/2023	6.035.917	13,51%	1,19	1,15	1,76	1,68
13/12/2023	10.200.761	33,93%	1,20	0,925	1,525	1,48
12/12/2023	1.987.636	-6,67%	1,20	0,9313	1,20	1,12
11/12/2023	1.801.986	-1,64%	1,24	1,115	1,31	1,20
08/12/2023	689.994	11,42%	1,09	1,06	1,235	1,22
07/12/2023	446.951	-0,45%	1,08	1,075	1,125	1,095
06/12/2023	1.308.727	-3,51%	1,15	0,9704	1,155	1,10
05/12/2023	1.061.562	-4,20%	1,26	1,125	1,295	1,14
04/12/2023	1.021.280	2,59%	1,11	1,11	1,255	1,19
01/12/2023	1.255.460	5,45%	1,10	1,06	1,165	1,16
30/11/2023	1.479.186	-0,90%	1,02	1,02	1,15	1,10
29/11/2023	801.886	8,82%	1,02	1,02	1,125	1,11
28/11/2023	3.564.576	-5,56%	1,08	1,00	1,09	1,02
27/11/2023	2.182.378	-1,82%	1,11	1,06	1,12	1,08
24/11/2023	1.246.124	3,78%	1,06	1,0422	1,15	1,10
23/11/2023	1.908.461	-2,70%	1,11	1,04	1,14	1,06
22/11/2023	2.976.651	-4,50%	1,11	1,04	1,14	1,08
21/11/2023	3.647.002	-3,48%	1,14	1,07	1,15	1,11
20/11/2023	1.894.566	-1,71%	1,16	1,14	1,21	1,15
17/11/2023	4.331.136	-1,65%	1,20	1,13	1,26	1,17
16/11/2023	2.078.135	0,00%	1,26	1,13	1,36	1,21
15/11/2023	3.101.946	0,00%	1,20	1,17	1,36	1,20
14/11/2023	4.658.221	3,39%	1,29	1,17	1,34	1,22
13/11/2023	2.621.429	-7,81%	1,28	1,17	1,29	1,18
10/11/2023	1.966.836	-5,54%	1,31	1,23	1,49	1,28
09/11/2023	4.376.223	3,08%	1,26	1,12	1,49	1,355
08/11/2023	7.443.223	-3,73%	1,76	1,1302	1,76	1,29
07/11/2023	9.685.248	-25,70%	2,09	1,255	2,09	1,34
06/11/2023	2.719.725	-9,14%	2,05	1,68	2,09	1,79
03/11/2023	2.877.467	6,49%	1,75	1,75	2,09	1,97
02/11/2023	2.723.835	8,82%	1,76	1,6326	1,90	1,85
01/11/2023	1.573.113	-3,41%	1,60	1,57	1,80	1,70
31/10/2023	2.551.640	10,69%	1,58	1,50	1,78	1,76
30/10/2023	2.123.161	2,58%	1,59	1,50	1,6278	1,59
27/10/2023	1.518.166	-4,29%	1,56	1,54	1,71	1,55
26/10/2023	2.233.623	3,79%	1,55	1,52	1,67	1,63
25/10/2023	2.313.336	0,00%	1,60	1,52	1,685	1,58
24/10/2023	2.916.929	-0,63%	1,62	1,49	1,69	1,58
23/10/2023	3.197.953	-3,03%	1,64	1,49	1,69	1,60