Exelon Corporation (EXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	7.175.885	-2,73%	41,95	40,235	42,02	40,68
20-03-2023	7.866.866	-0,76%	42,14	41,78	42,385	41,82
17-03-2023	21.163.471	-0,50%	42,15	41,345	42,24	41,94
16-03-2023	5.538.109	0,74%	41,58	41,195	42,19	42,15
15-03-2023	6.406.568	1,21%	41,08	40,655	42,125	41,84
14-03-2023	5.062.108	-0,12%	41,52	40,895	41,7526	41,34
13-03-2023	6.876.727	3,01%	40,11	40,00	41,52	41,39
10-03-2023	4.153.832	-1,01%	40,83	39,835	40,9029	40,18
09-03-2023	3.217.824	-1,60%	41,32	40,50	41,605	40,59
08-03-2023	3.155.933	0,61%	41,04	40,755	41,36	41,25
07-03-2023	5.249.468	-1,18%	41,64	40,615	41,83	41,00
06-03-2023	4.391.410	0,27%	41,45	41,03	41,625	41,49
03-03-2023	4.237.544	2,48%	40,49	40,32	41,42	41,38
02-03-2023	6.173.869	1,59%	39,63	39,54	40,41	40,38
01-03-2023	4.950.379	-1,59%	40,07	39,49	40,19	39,75
28-02-2023	15.062.389	-2,51%	41,27	40,34	41,38	40,39
27-02-2023	3.651.549	0,27%	41,55	41,335	42,22	41,43
24-02-2023	5.395.903	-0,39%	41,10	40,92	41,415	41,32
23-02-2023	3.832.059	0,00%	41,88	41,46	41,96	41,84
22-02-2023	4.587.922	-0,92%	42,13	41,695	42,52	41,84
21-02-2023	4.454.485	-1,91%	42,68	42,08	42,82	42,23
20-02-2023	6.158.085	1,32%	42,84	42,515	43,335	43,05
17-02-2023	6.158.085	1,32%	42,84	42,515	43,335	43,05
16-02-2023	4.371.532	-0,16%	42,27	41,89	42,78	42,60
15-02-2023	5.986.091	1,52%	41,78	41,78	42,82	42,67
14-02-2023	5.849.668	2,04%	41,82	41,52	42,79	42,03
13-02-2023	3.397.974	1,18%	40,72	40,65	41,19	41,19
10-02-2023	6.272.782	1,80%	40,17	39,885	40,7575	40,71
09-02-2023	4.955.743	-0,62%	40,27	39,69	40,55	39,99
08-02-2023	4.475.635	-1,42%	40,48	39,895	40,50	40,24
07-02-2023	3.438.977	-0,34%	40,89	40,31	41,01	40,82
06-02-2023	5.020.219	0,15%	40,88	40,29	41,31	40,96
03-02-2023	4.857.942	-2,36%	41,52	40,09	41,60	40,90
02-02-2023	6.929.861	-0,97%	42,24	41,79	42,9454	41,89
01-02-2023	4.183.072	0,26%	41,91	41,635	42,595	42,30
31-01-2023	3.467.613	1,05%	41,85	41,61	42,25	42,19
30-01-2023	2.547.978	0,14%	41,58	41,49	42,275	41,75
27-01-2023	3.461.783	0,22%	41,51	41,29	41,806	41,69
26-01-2023	2.466.248	0,44%	41,36	41,19	41,69	41,60
25-01-2023	3.991.579	-0,22%	41,22	40,95	41,56	41,42
24-01-2023	2.505.718	-0,74%	41,86	41,245	41,96	41,51
23-01-2023	3.093.350	-1,23%	42,09	41,74	42,39	41,82
20-01-2023	3.556.543	0,71%	42,00	41,4601	42,39	42,34
19-01-2023	3.933.716	-0,45%	42,18	41,68	42,245	42,04
18-01-2023	3.373.883	-2,16%	43,16	42,13	43,25	42,23
17-01-2023	3.374.746	-0,51%	43,24	42,98	43,48	43,16
16-01-2023	4.413.654	0,00%	43,30	42,8904	43,535	43,38
13-01-2023	4.413.654	0,00%	43,30	42,8904	43,535	43,38
12-01-2023	4.728.309	-1,72%	44,01	43,29	44,095	43,38
11-01-2023	3.586.085	1,03%	43,68	43,57	44,236	44,14
10-01-2023	3.176.249	-1,04%	43,86	43,17	44,045	43,69
09-01-2023	6.977.962	1,10%	43,50	43,335	44,365	44,15
06-01-2023	4.942.648	2,08%	43,24	43,14	43,92	43,67
05-01-2023	5.192.566	-2,17%	43,41	42,2901	43,48	42,78
04-01-2023	2.967.985	1,32%	43,39	43,22	43,96	43,73
03-01-2023	3.284.104	-0,16%	43,25	42,43	43,35	43,16
02-01-2023	4.350.094	0,23%	43,14	42,85	43,31	43,23
30-12-2022	4.350.094	0,23%	43,14	42,85	43,31	43,23
29-12-2022	2.183.781	0,44%	43,17	43,04	43,46	43,13
28-12-2022	2.809.926	-0,49%	43,28	42,85	43,49	42,94
27-12-2022	4.841.111	0,26%	43,17	42,86	43,27	43,15
23-12-2022	758.169	0,81%	42,48	42,3799	42,895	42,865
22-12-2022	4.831.693	-0,26%	42,40	41,86	42,55	42,52
21-12-2022	3.363.409	1,36%	42,44	42,20	42,722	42,63
20-12-2022	5.278.770	0,69%	41,78	41,43	42,33	42,06
19-12-2022	4.493.057	-0,38%	41,82	41,58	42,32	41,77
16-12-2022	14.394.621	-1,06%	41,85	40,84	42,02	41,93
15-12-2022	4.041.118	-1,03%	42,70	41,985	42,79	42,38
14-12-2022	4.473.584	0,66%	42,56	42,47	43,65	42,82
13-12-2022	6.223.702	0,09%	43,29	42,19	43,51	42,54
12-12-2022	3.872.293	2,61%	41,60	41,18	42,53	42,50
09-12-2022	3.714.061	-0,84%	41,83	41,405	42,08	41,42
08-12-2022	6.450.716	-1,28%	42,22	41,57	42,38	41,77
07-12-2022	6.930.284	-1,31%	42,87	42,125	42,94	42,31
06-12-2022	49.546.805	2,68%	41,76	41,76	42,995	42,87
05-12-2022	13.169.622	0,72%	41,18	41,07	41,79	41,75
02-12-2022	14.400.457	-0,19%	41,83	40,79	41,47	41,45
01-12-2022	13.279.240	0,39%	41,83	41,175	42,04	41,53
30-11-2022	17.306.290	3,43%	40,01	39,89	41,37	41,37
29-11-2022	17.152.618	-0,52%	40,01	39,61	40,11	40,02
28-11-2022	16.917.026	0,49%	39,98	39,83	40,41	40,265
25-11-2022	7.422.531	0,33%	39,98	39,56	40,265	40,00
24-11-2022	11.789.569	1,07%	39,05	39,21	39,88	39,87
23-11-2022	11.789.569	1,07%	39,05	39,21	39,88	39,87
22-11-2022	15.263.522	1,94%	39,05	38,92	39,515	39,45
21-11-2022	12.542.746	0,31%	38,51	38,355	38,81	38,70
18-11-2022	14.624.599	2,94%	37,66	37,595	38,725	38,58
17-11-2022	9.978.230	-1,52%	37,66	37,24	37,88	37,48
16-11-2022	12.035.032	-0,47%	38,31	38,025	38,72	38,06
15-11-2022	11.877.016	0,45%	39,00	37,785	38,825	38,23
14-11-2022	3.454.358	-1,84%	39,00	38,04	39,06	38,06
11-11-2022	4.217.642	0,28%	36,67	38,465	39,365	39,11
10-11-2022	4.157.578	3,48%	36,67	38,19	39,14	39,00
09-11-2022	5.601.808	-0,08%	36,67	37,54	38,27	37,68
08-11-2022	7.946.928	2,81%	36,67	36,67	37,82	37,71
07-11-2022	6.155.487	-1,37%	37,50	36,025	37,63	36,67
04-11-2022	7.226.912	0,57%	38,49	36,38	37,53	37,17
03-11-2022	9.459.794	-2,92%	38,49	36,10	37,80	36,93
02-11-2022	4.460.915	-1,86%	38,49	37,98	39,26	38,04
01-11-2022	3.174.908	0,44%	38,90	38,54	39,01	38,76