BiG | O banco que entende os seus valores.

PNM Resources Inc (PNM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
16/05/2025	1.306.368	-0,73%	53,50	52,60	53,99	52,88
15/05/2025	486.921	0,34%	52,73	51,97	55,10	53,27
14/05/2025	1.613.552	-0,21%	53,05	51,97	54,19	53,09
13/05/2025	473.913	0,38%	53,37	52,44	56,50	53,20
12/05/2025	1.122.008	0,21%	59,99	52,015	59,99	53,00
09/05/2025	318.503	0,42%	53,13	51,59	53,97	52,89
08/05/2025	227.190	-0,49%	52,75	52,59	55,19	52,67
07/05/2025	311.739	0,55%	52,69	52,56	53,59	52,93
06/05/2025	250.511	0,15%	53,09	52,13	53,43	52,64
05/05/2025	330.526	-1,87%	52,61	52,42	53,43	52,56
02/05/2025	222.381	1,02%	52,99	52,575	53,78	53,56
01/05/2025	282.814	-0,34%	53,60	52,105	53,69	53,02
30/04/2025	451.860	-0,91%	53,21	52,08	53,90	53,20
29/04/2025	527.339	0,51%	53,12	52,76	53,77	53,69
28/04/2025	174.820	0,85%	53,08	52,76	53,49	53,42
25/04/2025	254.873	-0,61%	53,40	52,59	54,15	52,97
24/04/2025	427.599	0,49%	53,45	52,11	54,24	53,2925
23/04/2025	182.161	0,19%	53,43	52,96	54,20	53,44
22/04/2025	163.734	3,55%	52,03	52,03	53,35	53,34
21/04/2025	228.001	-3,54%	53,21	51,11	53,21	51,51
17/04/2025	308.983	1,58%	52,50	52,50	54,03	53,40
16/04/2025	185.721	-0,40%	52,96	52,24	53,16	52,57
15/04/2025	200.100	-0,11%	52,96	52,57	53,65	52,78
14/04/2025	366.698	2,15%	51,88	51,88	53,08	52,84
11/04/2025	354.120	3,34%	50,45	50,07	51,91	51,73
10/04/2025	414.887	-1,57%	50,72	49,27	51,12	50,06
09/04/2025	481.814	3,90%	48,87	47,74	51,41	50,86
08/04/2025	444.900	-1,67%	50,50	48,35	51,07	48,95
07/04/2025	502.812	-2,89%	50,07	48,87	51,53	49,78
04/04/2025	467.678	-5,07%	53,21	50,81	53,515	51,26
03/04/2025	293.586	0,30%	53,47	53,31	54,27	54,00
02/04/2025	238.662	0,62%	53,38	53,28	54,28	53,84
01/04/2025	348.926	0,06%	53,27	52,40	53,77	53,51
31/03/2025	399.516	-0,19%	53,51	52,89	54,14	53,48
28/03/2025	425.029	-0,20%	53,96	53,49	54,02	53,58
27/03/2025	254.139	0,22%	53,84	53,54	53,96	53,69
26/03/2025	351.944	-0,81%	54,13	53,44	54,43	53,57
25/03/2025	382.548	-0,59%	54,17	53,70	54,42	54,01
24/03/2025	272.820	0,61%	54,12	53,73	54,57	54,33
21/03/2025	1.189.377	-0,11%	53,87	53,60	54,12	54,00
20/03/2025	484.280	-0,68%	54,03	54,00	55,05	54,06
19/03/2025	469.762	0,04%	54,11	53,49	54,51	54,43
18/03/2025	514.425	3,01%	52,56	52,27	55,50	54,41
17/03/2025	294.936	-1,14%	53,47	52,71	54,19	52,82
14/03/2025	522.017	4,42%	51,17	51,17	53,63	53,43
13/03/2025	295.761	-0,04%	50,85	50,67	52,25	51,17
12/03/2025	367.520	0,02%	51,38	50,48	51,49	51,19
11/03/2025	903.364	6,91%	53,00	50,85	53,43	51,18
10/03/2025	579.188	0,19%	47,84	47,21	48,34	47,87
07/03/2025	383.070	-2,45%	48,96	47,40	49,54	47,78
06/03/2025	258.956	-2,18%	49,87	48,59	50,03	48,98
05/03/2025	294.254	-2,34%	50,99	49,815	51,26	50,07
04/03/2025	249.776	-1,82%	52,35	51,27	52,54	51,27
03/03/2025	244.573	-0,06%	52,25	51,70	52,39	52,22
28/02/2025	328.665	2,69%	51,11	51,11	52,25	52,25
27/02/2025	209.005	-1,57%	51,17	50,70	51,445	50,88
26/02/2025	298.494	-1,03%	51,87	51,18	52,08	51,69
25/02/2025	314.439	-0,15%	52,41	51,43	52,62	52,23
24/02/2025	235.335	-1,71%	53,55	52,10	53,55	52,31
21/02/2025	438.942	3,48%	52,85	51,95	54,38	53,22
20/02/2025	246.677	0,90%	50,68	50,62	51,61	51,43
19/02/2025	218.407	1,13%	50,16	50,12	51,02	50,97
18/02/2025	180.787	0,38%	49,94	49,94	50,74	50,40
14/02/2025	155.787	0,38%	50,16	50,14	51,08	50,21
13/02/2025	118.178	-0,18%	50,07	49,55	50,16	50,02
12/02/2025	154.738	-0,20%	49,54	49,36	50,19	50,11
11/02/2025	202.306	2,68%	49,08	48,85	50,23	50,21
10/02/2025	181.871	-0,02%	48,96	48,43	48,96	48,90
07/02/2025	226.796	-1,51%	49,55	48,74	49,99	48,91
06/02/2025	177.153	0,96%	49,45	49,08	49,74	49,66
05/02/2025	239.133	1,07%	48,98	48,82	49,52	49,19
04/02/2025	202.618	0,64%	48,25	47,69	48,75	48,67
03/02/2025	218.645	0,02%	47,89	47,79	48,58	48,36
31/01/2025	298.563	-0,29%	48,01	48,01	48,62	48,35
30/01/2025	247.423	1,70%	48,22	47,90	48,53	48,49
29/01/2025	1.199.347	0,82%	47,31	47,31	48,16	47,68
28/01/2025	300.925	0,42%	47,19	46,93	47,68	47,29
27/01/2025	332.933	-0,19%	47,18	46,615	47,50	47,09
24/01/2025	261.856	0,79%	46,83	46,83	47,56	47,18
23/01/2025	258.907	-0,70%	47,22	46,78	47,505	46,81
22/01/2025	253.311	-2,56%	48,07	47,13	48,31	47,14
21/01/2025	244.967	-0,14%	48,61	48,15	49,275	48,38
17/01/2025	316.667	-1,10%	49,23	48,20	49,43	48,45
16/01/2025	241.574	1,14%	48,49	48,38	49,05	48,99
15/01/2025	193.735	2,65%	47,88	47,88	48,57	48,44
14/01/2025	242.457	0,73%	46,71	46,71	47,42	47,19
13/01/2025	214.694	0,75%	46,47	46,39	46,89	46,85
10/01/2025	234.718	-1,59%	46,66	45,88	47,11	46,50
08/01/2025	176.122	0,34%	47,08	45,71	47,28	47,25
07/01/2025	255.195	-0,19%	47,25	46,93	47,81	47,09
06/01/2025	309.133	-3,75%	48,83	47,18	48,83	47,18
03/01/2025	191.116	0,37%	49,00	48,57	49,185	49,02
02/01/2025	250.598	-0,67%	49,40	48,65	49,48	48,84
31/12/2024	217.539	0,41%	49,10	48,84	49,505	49,17
30/12/2024	189.956	1,05%	48,22	48,00	49,14	48,97
27/12/2024	180.293	-0,45%	48,30	48,30	48,95	48,46
26/12/2024	153.511	-0,27%	48,70	48,50	48,87	48,68
24/12/2024	67.160	1,20%	48,09	48,09	48,86	48,81
23/12/2024	250.699	0,63%	47,78	47,475	48,30	48,23
20/12/2024	1.089.384	0,46%	47,43	47,40	48,41	47,93