EverSource Energy (ES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,81%	61,20	60,62	61,38	60,96
17/05/2024	783.870	-0,81%	61,20	60,62	61,38	60,96
16/05/2024	1.311.229	1,54%	60,73	60,19	61,815	61,46
15/05/2024	960.109	0,58%	60,91	60,32	61,005	60,535
14/05/2024	677.000	-0,62%	61,765	60,86	61,9901	60,90
13/05/2024	914.726	-1,03%	61,96	61,07	61,90	61,28
10/05/2024	664.729	0,26%	62,06	61,41	62,25	61,92
09/05/2024	550.334	1,18%	60,93	60,66	61,86	61,76
08/05/2024	610.364	-0,21%	60,06	60,53	61,33	61,04
07/05/2024	836.678	2,45%	60,21	60,04	61,26	61,17
06/05/2024	678.431	-0,50%	60,21	59,555	60,39	59,71
03/05/2024	1.635.779	-1,22%	61,33	58,90	61,495	60,01
02/05/2024	1.388.697	-1,41%	62,23	60,32	63,20	60,75
01/05/2024	958.207	1,65%	60,51	60,435	62,49	61,62
30/04/2024	776.424	0,27%	59,76	59,10	60,88	60,62
29/04/2024	695.733	1,68%	59,76	59,675	60,77	60,46
26/04/2024	511.258	-1,75%	60,38	59,44	60,69	59,46
25/04/2024	567.854	-0,53%	59,66	59,67	61,18	60,52
24/04/2024	812.405	0,81%	59,66	59,44	61,05	60,84
23/04/2024	857.315	0,08%	60,08	59,8229	60,99	60,35
22/04/2024	629.699	1,02%	59,05	59,52	60,85	60,30
19/04/2024	1.051.501	1,19%	59,05	58,98	59,91	59,69
18/04/2024	814.749	0,82%	58,51	58,14	59,19	58,99
17/04/2024	732.460	2,29%	58,99	57,09	58,57	58,51
16/04/2024	828.289	-1,79%	58,99	56,68	57,77	57,20
15/04/2024	825.238	-0,94%	58,99	57,67	59,23	58,24
12/04/2024	955.807	-0,61%	59,04	58,43	59,4911	58,79
11/04/2024	482.917	0,14%	59,04	58,54	59,62	59,15
10/04/2024	1.091.139	-1,48%	59,04	58,3171	59,39	59,07
09/04/2024	845.261	0,82%	59,64	59,43	60,415	59,96
08/04/2024	778.421	1,64%	58,62	58,58	59,60	59,47
05/04/2024	554.563	-0,70%	58,44	58,06	58,77	58,51
04/04/2024	714.155	0,84%	59,60	58,30	59,60	58,92
03/04/2024	648.617	-1,42%	59,12	58,04	59,24	58,43
02/04/2024	737.900	0,66%	59,67	58,55	59,65	59,27
01/04/2024	752.916	-1,49%	59,67	58,525	59,71	58,88
28/03/2024	625.528	1,34%	59,11	58,80	59,985	59,77
27/03/2024	1.029.203	4,78%	57,97	57,00	58,985	58,98
26/03/2024	918.307	-2,14%	57,97	56,16	57,82	56,29
25/03/2024	738.761	-0,64%	57,97	57,19	58,25	57,52
22/03/2024	976.388	0,00%	58,16	57,78	58,5979	57,89
21/03/2024	2.396.628	-2,23%	59,28	57,88	59,492	57,89
20/03/2024	818.076	0,70%	58,49	58,44	59,66	59,21
19/03/2024	865.615	-0,27%	58,99	58,47	59,385	58,80
18/03/2024	575.955	0,07%	58,92	58,46	59,36	58,96
15/03/2024	761.853	-0,24%	58,92	58,50	59,51	58,92
14/03/2024	1.113.753	-0,14%	58,92	57,76	59,00	59,06
13/03/2024	1.447.775	-1,12%	60,00	58,66	60,44	59,14
12/03/2024	993.949	-1,39%	60,57	59,26	60,66	59,81
11/03/2024	1.173.661	0,95%	60,22	60,145	60,78	60,65
08/03/2024	907.589	1,11%	59,80	59,15	60,38	60,08
07/03/2024	1.138.484	1,57%	58,565	58,74	59,70	59,42
06/03/2024	877.216	0,62%	58,565	57,93	58,95	58,50
05/03/2024	1.162.250	-1,31%	58,65	58,11	59,725	58,14
04/03/2024	1.342.883	2,11%	58,65	56,7601	59,235	58,91
01/03/2024	1.596.386	-0,49%	58,65	57,53	58,915	58,41
29/02/2024	1.751.593	0,15%	58,955	58,24	59,19	58,70
28/02/2024	780.272	-1,11%	59,15	58,12	59,23	58,61
27/02/2024	1.288.058	2,83%	58,405	57,885	59,465	59,27
26/02/2024	786.409	-2,09%	58,405	57,425	58,835	57,64
23/02/2024	877.082	1,31%	57,725	57,87	59,33	58,87
22/02/2024	2.176.497	-0,53%	57,725	57,36	58,60	58,11
21/02/2024	1.841.489	1,57%	57,725	57,53	59,36	58,42
20/02/2024	1.709.323	-2,29%	58,86	57,51	59,2431	57,52
19/02/2024	1.941.048	0,00%	58,41	57,66	58,96	58,87
16/02/2024	1.941.048	3,17%	58,41	57,66	58,96	58,87
15/02/2024	2.760.617	2,73%	58,365	57,515	59,38	58,62
14/02/2024	4.712.514	4,70%	57,88	56,08	58,84	57,06
13/02/2024	1.746.111	-1,75%	55,13	53,76	55,84	54,50
12/02/2024	944.251	0,89%	55,13	54,85	55,94	55,47
09/02/2024	1.696.398	1,68%	53,95	53,88	55,27	54,98
08/02/2024	1.717.634	0,52%	53,74	52,71	54,11	54,07
07/02/2024	1.047.217	0,09%	54,57	53,015	53,965	53,79
06/02/2024	1.431.039	0,09%	54,57	53,49	54,005	53,74
05/02/2024	1.091.182	-2,74%	55,05	53,66	54,71	53,69
02/02/2024	1.196.473	-1,36%	55,05	54,32	55,885	55,20
01/02/2024	1.104.083	3,21%	55,01	53,955	55,955	55,96
31/01/2024	1.774.551	-1,08%	55,01	54,06	55,48	54,22
30/01/2024	1.708.447	-0,64%	54,95	54,66	55,415	54,81
29/01/2024	1.170.958	0,07%	55,23	54,52	55,56	55,16
26/01/2024	2.289.739	0,47%	55,23	54,77	56,13	55,12
25/01/2024	2.268.682	3,20%	53,27	53,88	55,06	54,86
24/01/2024	3.218.960	0,53%	53,06	52,87	53,56	53,16
23/01/2024	2.041.670	0,19%	53,06	52,095	53,415	52,88
22/01/2024	1.960.336	-1,18%	53,44	52,63	54,00	52,78
19/01/2024	2.439.235	-1,09%	54,51	53,01	54,07	53,41
18/01/2024	1.495.287	-1,39%	54,51	53,56	54,83	54,00
17/01/2024	1.527.623	-2,63%	56,62	54,55	56,35	54,76
16/01/2024	1.007.423	-1,13%	56,62	55,97	56,91	56,24
15/01/2024	1.044.259	-0,42%	58,14	56,63	57,625	56,88
12/01/2024	1.044.259	-0,42%	58,14	56,63	57,625	56,88
11/01/2024	1.353.459	-2,13%	58,14	56,31	58,23	57,12
10/01/2024	1.475.186	0,62%	57,51	57,17	58,49	58,36
09/01/2024	3.658.646	-7,75%	61,98	57,96	59,78	58,00
08/01/2024	783.477	-1,72%	61,98	61,85	62,88	61,00
05/01/2024	1.575.027	-1,30%	62,55	61,66	62,85	62,07
04/01/2024	990.508	-2,18%	64,225	62,82	64,635	62,89
03/01/2024	1.119.447	0,86%	63,47	62,90	64,64	64,29
02/01/2024	987.755	3,27%	61,73	61,39	63,84	63,74
29/12/2023	513.354	-0,39%	61,54	61,14	61,86	61,72