NextEra Energy Inc (NEE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	2,20%	75,97	75,97	77,19	77,08
15/05/2024	5.744.733	2,20%	75,97	75,97	77,19	77,08
14/05/2024	3.992.335	1,13%	74,95	74,665	75,61	75,42
13/05/2024	3.782.773	1,08%	74,885	73,59	74,6672	74,59
10/05/2024	6.492.734	-1,06%	74,885	73,65	75,21	73,79
09/05/2024	7.075.788	2,38%	71,68	72,58	74,73	74,58
08/05/2024	4.953.839	1,25%	71,68	71,4809	72,89	72,85
07/05/2024	6.092.672	0,98%	66,94	71,32	72,035	71,95
06/05/2024	8.807.996	1,58%	66,94	70,26	71,30	71,25
03/05/2024	6.521.444	1,87%	66,94	69,31	70,275	70,14
02/05/2024	5.594.238	0,35%	66,94	67,67	68,9061	68,85
01/05/2024	6.982.145	2,45%	66,94	66,82	68,86	68,61
30/04/2024	3.903.852	-0,67%	65,845	66,27	67,485	66,97
29/04/2024	4.975.693	2,17%	65,845	66,96	67,91	67,42
26/04/2024	4.021.176	-1,36%	65,845	65,75	67,29	65,99
25/04/2024	6.153.930	0,51%	65,845	65,51	67,12	66,90
24/04/2024	5.856.084	0,54%	65,845	65,24	67,095	66,56
23/04/2024	7.133.612	1,36%	64,61	65,21	67,17	66,20
22/04/2024	6.638.821	1,57%	64,61	63,79	65,485	65,31
19/04/2024	6.080.081	0,45%	64,235	63,645	64,90	64,30
18/04/2024	5.054.052	0,35%	62,475	63,13	64,39	64,01
17/04/2024	8.217.959	3,39%	62,475	61,92	63,92	63,79
16/04/2024	5.036.653	-1,67%	62,475	61,33	62,58	61,70
15/04/2024	5.273.757	-0,52%	63,35	62,30	64,33	62,75
12/04/2024	4.563.834	-1,35%	63,35	62,95	64,31	63,08
11/04/2024	5.866.218	0,52%	63,35	63,315	64,79	64,34
10/04/2024	4.721.966	-2,10%	63,35	63,04	64,24	64,01
09/04/2024	4.419.509	0,80%	63,35	64,79	65,8562	65,38
08/04/2024	3.850.780	1,06%	63,35	63,93	64,92	64,86
05/04/2024	4.747.870	0,71%	63,35	62,90	64,33	64,18
04/04/2024	5.537.041	1,89%	63,35	62,99	63,975	63,73
03/04/2024	4.266.155	-0,53%	63,84	61,855	62,99	62,55
02/04/2024	4.827.749	-0,79%	63,84	62,3557	63,32	62,88
01/04/2024	6.368.367	-0,83%	63,84	62,76	63,92	63,38
28/03/2024	5.727.855	0,19%	63,84	63,40	64,26	63,91
27/03/2024	5.671.689	3,84%	62,64	62,02	63,855	63,79
26/03/2024	6.915.649	-1,89%	62,64	61,30	62,91	61,43
25/03/2024	5.179.322	1,34%	62,04	61,405	62,64	62,61
22/03/2024	4.851.465	0,68%	62,19	61,72	62,47	61,78
21/03/2024	10.990.778	-1,35%	62,28	61,29	63,385	61,36
20/03/2024	7.055.833	1,52%	60,00	61,37	62,4099	62,20
19/03/2024	5.180.681	1,83%	60,00	60,2608	61,38	61,27
18/03/2024	7.676.424	0,15%	60,00	59,44	61,135	60,17
15/03/2024	7.856.188	0,91%	59,47	58,88	60,125	60,08
14/03/2024	8.285.382	0,00%	59,20	59,115	60,24	59,54
13/03/2024	8.006.284	4,18%	58,98	58,95	60,35	59,54
12/03/2024	4.972.075	-1,24%	56,715	56,5503	58,04	57,15
11/03/2024	4.520.891	0,26%	56,715	56,895	58,14	57,96
08/03/2024	5.989.910	2,77%	56,715	56,315	58,16	57,81
07/03/2024	4.726.180	1,30%	56,09	55,535	56,465	56,25
06/03/2024	5.310.527	0,24%	55,03	55,2651	56,905	55,53
05/03/2024	7.744.025	0,78%	55,03	54,9531	56,505	55,40
04/03/2024	6.099.593	-0,44%	55,28	53,95	55,07	54,97
01/03/2024	8.072.670	0,04%	55,28	54,28	55,615	55,21
29/02/2024	7.195.476	0,27%	55,39	54,964	55,855	55,19
28/02/2024	7.367.049	-0,94%	55,39	54,71	55,71	55,04
27/02/2024	5.702.166	0,74%	55,47	54,82	55,985	55,56
26/02/2024	6.548.006	-1,98%	55,89	54,8628	55,9255	55,15
23/02/2024	3.924.206	0,19%	56,74	56,51	57,46	56,78
22/02/2024	4.755.381	-0,75%	57,035	56,321	57,07	56,67
21/02/2024	4.390.242	0,87%	57,035	56,64	57,335	57,10
20/02/2024	6.122.971	-0,70%	56,86	56,05	57,315	56,63
19/02/2024	2.983.962	0,00%	56,86	56,35	57,42	57,03
16/02/2024	2.983.962	1,82%	56,86	56,35	57,42	57,03
15/02/2024	4.495.497	2,25%	56,22	56,22	57,66	57,27
14/02/2024	4.106.414	1,38%	56,45	55,09	56,065	56,01
13/02/2024	5.301.473	-4,00%	56,45	54,665	57,14	55,25
12/02/2024	3.375.686	1,71%	56,45	56,50	57,63	57,55
09/02/2024	4.156.136	0,52%	56,45	55,72	56,63	56,58
08/02/2024	3.870.045	-0,16%	56,45	55,385	56,38	56,29
07/02/2024	3.517.077	0,27%	56,45	55,675	56,665	56,38
06/02/2024	4.821.192	0,47%	55,94	55,51	56,58	56,23
05/02/2024	7.020.023	-3,89%	57,36	55,885	57,4299	55,89
02/02/2024	7.516.655	-2,68%	59,69	57,98	59,02	58,15
01/02/2024	4.129.361	1,91%	59,69	58,0401	59,83	59,75
31/01/2024	3.862.987	-1,10%	59,69	58,43	59,98	58,63
30/01/2024	3.502.427	-0,49%	58,50	58,565	59,749	59,28
29/01/2024	4.957.963	1,86%	58,50	58,22	59,79	59,57
26/01/2024	5.037.762	0,86%	58,44	57,87	59,015	58,48
25/01/2024	7.911.836	1,70%	58,09	57,06	59,32	57,98
24/01/2024	6.167.165	-0,65%	58,09	56,75	58,41	57,01
23/01/2024	7.489.171	0,93%	57,38	56,89	57,46	57,38
22/01/2024	6.185.981	-0,72%	57,38	56,655	57,775	56,85
19/01/2024	5.201.877	-0,68%	57,80	56,575	57,78	57,26
18/01/2024	4.126.300	-1,06%	60,75	57,225	58,075	57,65
17/01/2024	4.896.888	-3,45%	60,75	57,80	60,01	58,27
16/01/2024	4.471.753	-1,13%	60,75	60,21	61,20	60,35
15/01/2024	2.879.905	0,53%	61,29	60,92	61,66	61,04
12/01/2024	2.879.905	0,53%	61,29	60,92	61,66	61,04
11/01/2024	5.443.905	-2,51%	61,96	60,595	62,19	60,72
10/01/2024	3.522.143	0,44%	62,04	62,005	62,74	62,28
09/01/2024	2.970.660	-1,45%	61,84	61,885	63,04	62,01
08/01/2024	3.411.784	1,26%	61,84	61,595	63,055	62,86
05/01/2024	3.441.068	0,45%	61,61	61,28	62,5599	62,08
04/01/2024	4.030.685	-0,31%	62,25	61,73	62,755	61,80
03/01/2024	4.450.242	0,68%	60,75	60,46	62,12	61,99
02/01/2024	4.882.671	1,37%	60,75	60,18	62,15	61,57
29/12/2023	2.651.400	-0,46%	60,75	60,265	61,055	60,74
28/12/2023	2.905.674	0,73%	60,24	60,12	61,10	61,02
27/12/2023	3.391.875	0,62%	59,92	59,65	60,67	60,58