Eos Energy Enterprises Inc (EOSE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
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
27/09/2024 2.979.870 1,16% 2,62 2,57 2,695 2,62
26/09/2024 742.504 4,44% 2,50 2,465 2,62 2,59
25/09/2024 725.322 -3,88% 2,59 2,455 2,625 2,48
24/09/2024 1.095.853 4,45% 2,53 2,375 2,645 2,58
23/09/2024 750.074 3,35% 2,42 2,33 2,515 2,47
20/09/2024 3.609.110 -0,42% 2,35 2,285 2,41 2,39
19/09/2024 892.323 -2,04% 2,54 2,37 2,54 2,40
18/09/2024 749.202 -3,16% 2,51 2,44 2,61 2,45
17/09/2024 1.054.485 -8,00% 2,75 2,475 2,755 2,53
16/09/2024 1.339.653 0,73% 2,73 2,53 2,785 2,75
13/09/2024 1.260.292 3,02% 2,66 2,58 2,775 2,73
12/09/2024 1.051.743 2,71% 2,61 2,505 2,65 2,65
11/09/2024 1.040.237 7,95% 2,42 2,31 2,585 2,58
10/09/2024 992.029 12,21% 2,13 2,105 2,445 2,39
09/09/2024 609.630 -1,84% 2,17 2,105 2,29 2,13
06/09/2024 1.187.406 -6,87% 2,30 2,165 2,365 2,17
05/09/2024 830.161 -4,51% 2,44 2,315 2,505 2,33
04/09/2024 816.213 -0,81% 2,43 2,37 2,565 2,44
03/09/2024 1.384.273 -7,87% 2,64 2,415 2,705 2,46
30/08/2024 2.609.029 -3,61% 2,76 2,545 2,80 2,67
29/08/2024 3.151.174 26,48% 2,32 2,28 2,81 2,77
28/08/2024 891.259 -4,78% 2,30 2,165 2,30 2,19
27/08/2024 854.003 -1,71% 2,28 2,16 2,31 2,30
26/08/2024 1.064.717 -0,85% 2,36 2,28 2,415 2,34
23/08/2024 991.794 -2,48% 2,41 2,345 2,505 2,36
22/08/2024 2.039.610 1,26% 2,36 2,275 2,55 2,42
21/08/2024 3.033.753 26,46% 1,98 1,97 2,425 2,39
20/08/2024 645.408 -4,55% 1,99 1,82 2,01 1,89
19/08/2024 642.644 2,59% 1,92 1,905 2,035 1,98
16/08/2024 1.336.108 2,66% 1,91 1,88 2,025 1,93
15/08/2024 852.537 4,44% 1,80 1,77 1,895 1,88
14/08/2024 864.126 1,12% 1,81 1,72 1,82 1,80
13/08/2024 856.965 5,95% 1,67 1,62 1,78 1,78
12/08/2024 1.474.927 10,53% 1,58 1,545 1,705 1,68
09/08/2024 883.589 7,80% 1,43 1,405 1,525 1,52
08/08/2024 850.797 -2,42% 1,48 1,40 1,48 1,41
07/08/2024 2.370.290 -18,82% 1,65 1,44 1,715 1,445
06/08/2024 590.831 -0,56% 1,78 1,73 1,815 1,78
05/08/2024 1.397.944 -2,19% 1,61 1,52 1,805 1,79
02/08/2024 1.330.701 0,55% 1,72 1,64 1,845 1,83
01/08/2024 1.200.216 -7,61% 2,05 1,755 2,05 1,82
31/07/2024 934.365 7,65% 1,83 1,82 2,015 1,97
30/07/2024 573.941 2,23% 1,75 1,75 1,885 1,83
29/07/2024 407.942 -0,56% 1,80 1,73 1,83 1,79
26/07/2024 551.063 3,45% 1,76 1,76 1,855 1,80
25/07/2024 1.176.488 -5,95% 1,83 1,72 1,965 1,74
24/07/2024 1.699.222 7,56% 1,70 1,66 1,86 1,85
23/07/2024 1.858.658 -8,02% 1,85 1,705 1,865 1,72
22/07/2024 960.388 -1,58% 1,91 1,80 1,95 1,87
19/07/2024 1.218.772 2,15% 1,86 1,775 1,935 1,90
18/07/2024 1.155.294 -5,10% 1,94 1,80 2,05 1,86
17/07/2024 1.163.788 0,51% 1,85 1,845 2,04 1,96
16/07/2024 2.952.129 -5,34% 2,02 1,77 2,17 1,95
15/07/2024 2.625.603 -10,82% 2,40 2,03 2,41 2,06
12/07/2024 1.446.507 8,96% 2,12 2,12 2,33 2,31
11/07/2024 1.039.271 2,91% 2,08 2,08 2,21 2,12
10/07/2024 1.006.642 7,29% 1,92 1,86 2,06 2,06
09/07/2024 1.012.882 -1,03% 1,90 1,78 1,96 1,92
08/07/2024 1.641.392 1,04% 2,03 1,84 2,08 1,94
05/07/2024 2.587.510 8,47% 1,80 1,77 2,03 1,92
04/07/2024 5.228.998 % 1,60 1,5615 1,785 1,87
03/07/2024 841.878 14,19% 1,60 1,57 1,785 1,77
02/07/2024 1.405.183 6,16% 1,51 1,405 1,62 1,55
01/07/2024 1.624.648 14,96% 1,37 1,37 1,54 1,46
28/06/2024 14.602.523 -6,62% 1,38 1,27 1,41 1,27
27/06/2024 6.101.691 6,25% 1,29 1,15 1,37 1,36
26/06/2024 2.028.728 -3,03% 1,32 1,28 1,48 1,28
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).