NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
28/04/2025	2.234.301	0,15%	66,16	65,28	66,33	66,19
25/04/2025	2.237.774	-0,39%	66,75	65,36	66,87	66,09
24/04/2025	2.833.275	-1,37%	67,04	65,25	67,20	66,35
23/04/2025	4.342.934	0,95%	67,92	67,00	69,09	67,27
22/04/2025	2.578.953	3,03%	65,42	65,36	66,79	66,64
21/04/2025	2.286.984	-2,46%	65,82	63,645	65,82	64,68
17/04/2025	3.075.957	1,02%	66,04	65,99	67,33	66,31
16/04/2025	2.843.533	-2,99%	68,02	65,30	68,045	65,64
15/04/2025	1.974.539	-0,04%	68,09	67,525	68,43	67,66
14/04/2025	3.532.506	2,86%	66,48	65,96	68,12	67,69
11/04/2025	3.621.124	-1,36%	66,45	64,605	66,72	65,81
10/04/2025	3.180.482	-1,27%	66,92	65,25	67,495	66,72
09/04/2025	5.622.849	5,41%	63,67	61,75	67,79	67,58
08/04/2025	4.352.783	-1,46%	66,43	63,20	66,56	64,11
07/04/2025	4.468.870	-2,76%	65,50	63,94	67,22	65,06
04/04/2025	4.394.801	-7,25%	72,86	66,88	73,41	66,91
03/04/2025	2.644.018	2,36%	72,00	71,38	72,93	72,14
02/04/2025	2.093.326	-0,62%	71,09	70,19	71,26	70,48
01/04/2025	2.002.981	0,04%	71,00	70,55	71,56	70,92
31/03/2025	4.583.624	0,62%	70,71	70,625	71,735	70,89
28/03/2025	1.725.598	0,60%	70,61	70,19	70,97	70,45
27/03/2025	1.986.043	0,43%	69,76	69,645	71,00	70,03
26/03/2025	2.623.350	1,66%	68,77	68,70	69,84	69,73
25/03/2025	3.112.285	-2,11%	70,34	68,43	70,34	68,59
24/03/2025	2.812.862	-1,14%	70,95	69,91	71,765	70,07
21/03/2025	8.050.094	-0,38%	71,20	70,175	71,95	70,88
20/03/2025	3.984.798	0,92%	71,04	70,59	72,045	71,15
19/03/2025	3.086.945	-0,28%	71,02	70,00	71,17	70,50
18/03/2025	2.687.415	-1,96%	72,01	70,275	72,10	70,70
17/03/2025	4.173.304	-1,96%	73,43	71,07	73,43	72,11
14/03/2025	2.488.364	1,13%	72,78	72,33	73,68	73,55
13/03/2025	2.557.020	-0,26%	73,20	72,06	73,54	72,73
12/03/2025	3.539.147	-1,50%	73,00	71,79	73,38	72,92
11/03/2025	3.890.344	-2,80%	75,90	73,20	76,26	74,03
10/03/2025	5.436.634	4,57%	73,00	72,49	76,29	76,16
07/03/2025	3.295.288	4,03%	70,18	70,11	73,11	72,83
06/03/2025	1.822.444	-0,67%	70,02	69,03	70,11	70,01
05/03/2025	1.712.392	-0,52%	70,53	69,39	70,88	70,48
04/03/2025	3.130.696	-1,08%	72,00	70,77	73,04	70,85
03/03/2025	2.730.601	2,07%	70,05	70,00	71,70	71,62
28/02/2025	3.903.516	1,14%	69,51	69,30	70,22	70,17
27/02/2025	2.865.917	-2,30%	70,57	69,31	70,91	69,38
26/02/2025	1.872.984	-0,38%	71,19	70,51	71,64	71,01
25/02/2025	2.160.768	0,68%	71,20	70,70	71,69	71,28
24/02/2025	3.429.560	-1,09%	71,46	69,92	71,46	70,80
21/02/2025	3.740.931	2,05%	70,11	70,05	71,97	71,58
20/02/2025	4.187.493	1,56%	68,89	68,89	70,43	70,14
19/02/2025	1.866.406	0,82%	68,54	68,41	69,50	69,06
18/02/2025	2.784.499	0,65%	68,09	67,55	68,55	68,50
14/02/2025	1.854.444	-0,79%	68,60	67,88	69,01	68,06
13/02/2025	4.121.740	-0,98%	69,42	68,56	69,60	68,60
12/02/2025	2.820.769	-1,49%	69,31	68,985	70,19	69,28
11/02/2025	2.148.597	0,90%	69,41	68,73	70,38	70,33
10/02/2025	4.079.349	2,09%	68,34	68,10	69,71	69,70
07/02/2025	2.408.071	-1,44%	69,14	68,20	69,38	68,27
06/02/2025	2.909.673	0,10%	69,40	68,265	69,555	69,27
05/02/2025	2.813.778	-1,00%	70,75	69,14	70,755	69,20
04/02/2025	2.142.371	-1,62%	70,51	69,67	70,84	69,90
03/02/2025	2.349.451	-0,71%	70,50	70,21	71,79	71,05
31/01/2025	2.705.840	0,36%	71,51	70,94	71,73	71,56
30/01/2025	2.310.384	0,58%	71,99	70,80	71,99	71,30
29/01/2025	2.176.402	0,50%	70,85	70,71	71,52	70,89
28/01/2025	3.978.456	-4,46%	72,33	69,925	72,74	70,54
27/01/2025	4.560.120	1,37%	73,30	70,64	73,92	73,83
24/01/2025	4.255.243	5,20%	68,10	68,00	74,04	72,83
23/01/2025	2.487.652	1,08%	68,85	68,28	69,34	69,23
22/01/2025	3.429.948	-3,33%	70,56	68,34	70,56	68,49
21/01/2025	3.143.970	0,13%	71,36	70,785	71,87	70,85
17/01/2025	4.447.046	-0,85%	71,58	70,74	71,83	70,76
16/01/2025	2.731.219	3,00%	68,96	68,96	71,42	71,37
15/01/2025	3.763.247	1,93%	69,27	69,08	70,00	69,29
14/01/2025	2.633.246	1,52%	66,98	66,89	68,01	67,98
13/01/2025	3.499.160	-0,62%	67,22	65,90	67,36	66,96
10/01/2025	3.797.971	-4,64%	69,99	67,09	70,03	67,38
08/01/2025	2.462.007	0,33%	70,02	69,47	70,69	70,66
07/01/2025	2.621.176	-1,14%	71,65	70,06	71,90	70,43
06/01/2025	1.941.804	-1,04%	71,77	70,84	71,94	71,24
03/01/2025	1.513.324	0,53%	71,92	71,60	72,68	71,99
02/01/2025	1.456.738	-0,11%	72,47	71,29	72,60	71,61
31/12/2024	2.156.315	-0,10%	71,90	71,41	72,38	71,69
30/12/2024	1.909.712	-0,49%	71,68	70,99	71,90	71,76
27/12/2024	1.562.105	-0,36%	72,03	71,69	72,42	72,11
26/12/2024	1.730.943	-0,74%	72,48	72,31	72,81	72,37
24/12/2024	844.182	0,58%	72,42	72,10	72,91	72,91
23/12/2024	2.552.139	1,14%	71,51	71,25	72,53	72,49
20/12/2024	10.095.544	2,72%	69,58	69,40	71,97	71,67
19/12/2024	3.637.362	-1,06%	70,52	69,71	71,00	69,77
18/12/2024	3.524.128	-2,42%	72,00	70,43	72,53	70,52
17/12/2024	2.315.475	-0,71%	72,31	71,82	72,59	72,27
16/12/2024	2.155.349	-1,13%	73,62	72,76	74,22	72,79
13/12/2024	2.614.600	0,55%	73,05	72,95	73,745	73,62
12/12/2024	2.239.371	-1,03%	73,84	73,10	74,07	73,22
11/12/2024	2.270.237	-0,22%	74,20	73,59	74,54	73,98
10/12/2024	2.360.694	-0,75%	74,51	73,36	74,52	74,14
09/12/2024	1.992.106	-0,72%	75,47	74,56	75,63	74,70
06/12/2024	2.196.232	-1,26%	76,19	74,925	76,50	75,24
05/12/2024	2.608.747	0,61%	75,64	75,64	76,54	76,20
04/12/2024	2.156.921	-0,72%	76,00	75,10	76,00	75,74
03/12/2024	2.868.452	-1,01%	77,09	76,23	77,55	76,29
02/12/2024	3.267.863	-2,03%	78,92	76,90	79,00	77,07