Eos Energy Enterprises Inc (EOSE)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
