Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/05/2024	4.147.855	0,37%	37,47	37,08	37,595	37,55
03/05/2024	4.207.689	-1,27%	38,09	36,955	38,14	37,41
02/05/2024	3.447.862	0,13%	37,56	37,33	38,42	37,89
01/05/2024	3.397.361	0,69%	37,56	37,26	38,20	37,84
30/04/2024	4.100.275	-0,37%	37,56	37,035	37,795	37,58
29/04/2024	2.253.793	1,07%	37,56	37,435	37,75	37,72
26/04/2024	3.967.042	-0,90%	37,47	37,26	37,60	37,32
25/04/2024	1.996.035	-0,29%	37,97	37,21	38,03	37,66
24/04/2024	2.138.888	0,56%	36,85	36,80	37,895	37,77
23/04/2024	3.491.790	-0,29%	37,44	37,345	37,95	37,56
22/04/2024	2.560.211	0,32%	37,61	37,23	37,945	37,67
19/04/2024	3.664.071	2,37%	36,77	36,51	37,645	37,55
18/04/2024	2.789.821	0,71%	36,62	36,285	36,745	36,68
17/04/2024	3.071.572	1,87%	35,94	35,93	36,515	36,42
16/04/2024	3.168.025	-1,43%	36,80	35,75	36,27	35,75
15/04/2024	1.829.039	-0,58%	36,80	36,065	36,83	36,27
12/04/2024	3.326.893	-0,87%	36,80	36,19	36,95	36,48
11/04/2024	3.627.634	-0,30%	37,11	36,58	37,29	36,80
10/04/2024	3.619.210	-2,54%	37,16	36,625	37,21	36,91
09/04/2024	2.670.178	0,24%	37,35	37,695	37,99	37,87
08/04/2024	3.603.183	1,18%	37,35	37,24	37,81	37,78
05/04/2024	2.535.812	0,32%	36,98	36,51	37,44	37,34
04/04/2024	2.988.364	0,03%	37,56	36,95	37,62	37,22
03/04/2024	3.045.196	-0,99%	37,62	37,205	37,69	37,21
02/04/2024	4.385.963	0,94%	37,07	37,05	37,68	37,58
01/04/2024	2.871.573	-1,04%	37,70	37,06	37,70	37,18
28/03/2024	3.719.717	0,70%	37,23	37,23	37,6999	37,57
27/03/2024	5.224.918	2,05%	36,85	36,77	37,31	37,31
26/03/2024	4.503.715	-0,79%	36,77	36,525	36,95	36,56
25/03/2024	3.767.124	0,41%	37,28	36,565	36,96	36,85
22/03/2024	3.408.495	-0,89%	37,28	36,685	37,28	36,70
21/03/2024	4.376.264	1,29%	36,64	36,53	37,18	37,03
20/03/2024	3.784.528	-0,68%	36,51	36,345	37,125	36,56
19/03/2024	5.713.414	0,57%	36,51	36,51	37,00	36,81
18/03/2024	5.661.466	0,33%	36,55	36,38	36,98	36,60
15/03/2024	11.274.458	-0,25%	36,55	36,205	36,9269	36,48
14/03/2024	7.582.785	-1,14%	36,96	36,37	37,08	36,57
13/03/2024	6.229.721	-0,05%	37,21	36,95	37,42	36,99
12/03/2024	6.908.283	-0,48%	37,00	36,775	37,11	37,01
11/03/2024	3.437.613	0,62%	37,09	36,735	37,31	37,19
08/03/2024	4.828.676	0,35%	37,00	36,53	37,075	36,96
07/03/2024	3.668.326	0,44%	37,00	36,705	37,25	36,83
06/03/2024	3.432.828	1,10%	36,32	36,32	36,725	36,67
05/03/2024	6.487.092	0,19%	36,25	36,13	36,985	36,27
04/03/2024	3.287.855	2,00%	35,22	35,27	36,275	36,20
01/03/2024	3.483.032	0,09%	35,22	34,98	35,615	35,49
29/02/2024	5.872.209	0,11%	36,03	35,62	36,28	35,84
28/02/2024	3.692.363	-1,13%	35,92	35,67	36,33	35,80
27/02/2024	4.134.483	1,63%	35,92	35,73	36,40	36,211
26/02/2024	5.063.584	-1,38%	35,92	35,29	36,41	35,63
23/02/2024	2.525.689	0,28%	35,92	35,88	36,41	36,13
22/02/2024	4.644.131	-0,50%	36,03	35,375	36,195	36,03
21/02/2024	8.364.201	4,26%	35,68	35,55	36,455	36,21
20/02/2024	4.740.790	-0,52%	34,90	34,68	35,335	34,73
19/02/2024	4.498.351	0,00%	34,76	34,46	35,14	34,91
16/02/2024	4.498.351	2,32%	34,76	34,46	35,14	34,91
15/02/2024	3.320.928	2,17%	34,31	34,295	34,94	34,86
14/02/2024	4.774.159	-0,21%	34,25	34,04	34,49	34,12
13/02/2024	5.735.633	-0,55%	34,42	33,502	34,655	34,19
12/02/2024	5.189.976	1,60%	33,79	33,59	34,50	34,38
09/02/2024	4.269.625	0,27%	33,64	33,345	33,895	33,84
08/02/2024	3.588.235	-1,03%	34,11	33,53	34,26	33,75
07/02/2024	3.945.860	0,56%	34,11	33,66	34,26	34,10
06/02/2024	3.160.203	0,86%	33,62	33,46	34,145	33,91
05/02/2024	3.654.826	-2,24%	33,94	33,58	34,229	33,58
02/02/2024	3.243.721	-1,91%	34,64	33,94	34,66	34,35
01/02/2024	3.428.563	0,60%	35,26	34,46	35,06	35,02
31/01/2024	10.382.325	-0,69%	35,26	34,53	35,30	34,81
30/01/2024	3.698.807	-0,68%	34,97	34,65	35,15	35,05
29/01/2024	3.501.372	0,80%	34,97	34,66	35,29	35,29
26/01/2024	4.323.941	0,32%	34,90	34,655	35,025	35,01
25/01/2024	7.683.155	2,41%	34,43	34,0833	34,90	34,90
24/01/2024	3.735.652	-0,89%	34,90	34,03	34,99	34,44
23/01/2024	3.837.555	-0,32%	34,91	34,51	35,12	34,75
22/01/2024	3.357.447	-0,51%	34,94	34,66	35,38	34,86
19/01/2024	6.602.865	-0,74%	35,19	34,805	35,37	35,04
18/01/2024	4.155.892	-0,82%	35,51	34,88	35,435	35,30
17/01/2024	4.737.866	-0,31%	35,51	35,285	36,06	35,59
16/01/2024	3.852.301	-1,03%	36,50	35,455	35,99	35,70
15/01/2024	2.609.141	-0,39%	36,50	36,055	36,59	36,07
12/01/2024	2.609.141	-0,39%	36,50	36,055	36,59	36,07
11/01/2024	4.446.520	-1,17%	36,41	35,98	36,565	36,21
10/01/2024	3.006.778	0,55%	36,63	36,395	36,785	36,64
09/01/2024	4.740.301	-0,68%	36,47	36,23	36,585	36,44
08/01/2024	4.454.290	0,80%	36,09	35,97	36,74	36,60
05/01/2024	3.611.141	0,81%	35,91	35,76	36,50	36,31
04/01/2024	3.639.510	-0,44%	36,09	35,97	36,32	36,02
03/01/2024	4.349.992	-0,80%	36,53	35,90	36,67	36,18
02/01/2024	4.994.416	1,59%	35,75	35,58	36,675	36,47
29/12/2023	3.337.136	0,14%	35,70	35,57	35,95	35,90
28/12/2023	3.742.466	1,24%	35,40	35,34	35,99	35,85
27/12/2023	4.860.701	-0,34%	35,56	35,095	35,655	35,41
26/12/2023	2.789.041	0,77%	35,19	35,18	35,63	35,53
22/12/2023	3.864.103	0,54%	35,24	35,203	35,82	35,26
21/12/2023	5.566.054	0,75%	35,45	34,81	35,25	35,07
20/12/2023	7.592.506	-1,69%	35,45	34,81	35,60	34,81
19/12/2023	11.909.160	2,79%	35,39	34,06	35,42	35,41
18/12/2023	16.099.782	-2,93%	37,44	34,225	35,57	34,45
15/12/2023	27.140.229	-6,81%	37,44	35,33	37,4994	35,32
14/12/2023	17.958.883	-7,56%	39,49	37,46	41,425	37,90