Consolidated Edison Inc (ED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,20%	96,90	96,39	97,17	97,10
17-05-2024	612.058	0,20%	96,90	96,39	97,17	97,10
16-05-2024	1.258.767	0,00%	96,83	96,55	97,30	96,91
15-05-2024	692.882	0,33%	97,44	96,67	97,68	96,96
14-05-2024	832.870	-0,18%	97,38	96,02	97,35	96,64
13-05-2024	587.657	-0,06%	97,78	97,55	98,47	97,64
10-05-2024	709.177	-0,43%	98,38	97,62	98,52	97,70
09-05-2024	703.519	0,56%	97,42	96,96	98,245	98,12
08-05-2024	929.156	0,07%	95,98	96,64	98,12	97,57
07-05-2024	795.388	1,43%	95,98	95,91	97,545	97,50
06-05-2024	1.047.937	0,60%	95,98	95,07	96,26	96,13
03-05-2024	1.056.023	0,33%	96,51	94,97	96,47	95,56
02-05-2024	818.206	0,48%	95,04	94,46	95,59	95,25
01-05-2024	942.173	0,42%	94,35	93,782	95,44	94,80
30-04-2024	954.274	0,46%	93,43	92,81	94,65	94,40
29-04-2024	421.269	1,12%	94,13	93,31	94,18	93,97
26-04-2024	513.290	-1,25%	94,13	92,93	94,38	92,93
25-04-2024	921.199	0,73%	93,42	92,69	94,36	94,11
24-04-2024	761.485	0,64%	91,86	91,32	93,75	93,43
23-04-2024	743.422	0,12%	92,52	92,25	93,37	92,84
22-04-2024	682.934	1,05%	91,52	91,2501	92,855	92,73
19-04-2024	1.306.470	0,96%	91,28	91,13	92,53	91,77
18-04-2024	1.244.075	0,63%	90,56	89,67	91,18	90,90
17-04-2024	1.370.049	3,33%	88,14	87,88	90,53	90,33
16-04-2024	870.532	-2,13%	89,615	87,42	89,265	87,42
15-04-2024	1.572.343	0,78%	89,615	88,82	90,225	89,32
12-04-2024	583.333	0,09%	88,55	88,035	89,33	88,63
11-04-2024	543.587	-0,38%	89,26	88,14	89,375	88,55
10-04-2024	671.820	-2,46%	89,68	88,32	89,75	88,89
09-04-2024	481.595	0,59%	91,00	90,35	91,14	91,13
08-04-2024	719.784	1,06%	90,41	89,49	90,7701	90,60
05-04-2024	709.022	-0,60%	90,41	88,9202	90,005	89,65
04-04-2024	642.844	0,33%	90,41	89,36	90,63	90,19
03-04-2024	539.319	-0,78%	90,41	89,785	90,86	89,89
02-04-2024	731.885	0,30%	90,60	90,485	91,73	90,60
01-04-2024	455.269	-0,53%	90,71	89,70	90,92	90,33
28-03-2024	685.057	0,84%	90,27	89,79	90,90	90,81
27-03-2024	629.238	2,97%	88,01	88,0411	90,07	90,05
26-03-2024	548.641	-1,19%	88,35	87,17	88,53	87,45
25-03-2024	502.827	-0,11%	88,94	88,00	88,94	88,50
22-03-2024	535.718	-0,06%	89,35	88,375	89,29	88,60
21-03-2024	871.107	-0,44%	89,17	88,63	89,72	88,65
20-03-2024	711.535	-0,75%	88,92	88,615	90,21	89,04
19-03-2024	485.143	0,81%	88,92	88,78	89,80	89,71
18-03-2024	446.022	0,06%	88,44	88,44	89,36	88,99
15-03-2024	583.579	0,30%	88,44	88,05	89,21	88,94
14-03-2024	590.555	-1,01%	89,33	88,035	89,5386	88,67
13-03-2024	683.890	-0,40%	90,54	89,44	91,10	89,57
12-03-2024	563.843	-0,96%	90,12	89,91	91,06	89,93
11-03-2024	489.707	0,76%	90,23	89,75	91,00	90,80
08-03-2024	493.468	0,20%	90,14	89,17	90,34	90,12
07-03-2024	378.615	0,10%	90,35	89,73	90,92	89,94
06-03-2024	496.662	0,97%	89,64	89,45	90,275	89,85
05-03-2024	895.403	-0,16%	86,69	88,68	90,79	88,99
04-03-2024	940.321	2,44%	86,69	86,56	89,40	89,13
01-03-2024	645.619	-0,23%	86,92	85,85	87,1098	87,01
29-02-2024	632.183	0,65%	86,92	86,75	87,73	87,21
28-02-2024	444.668	-0,27%	86,84	86,45	87,28	86,65
27-02-2024	497.088	0,78%	87,80	86,16	87,18	86,88
26-02-2024	620.169	-1,96%	87,80	86,09	87,70	86,21
23-02-2024	506.782	0,02%	87,90	87,72	88,83	87,93
22-02-2024	701.006	-0,79%	87,90	86,73	88,21	87,91
21-02-2024	715.491	1,18%	88,17	87,72	88,7936	88,61
20-02-2024	729.726	0,30%	87,52	87,03	88,665	87,58
19-02-2024	1.095.300	0,00%	87,55	86,73	88,37	87,32
16-02-2024	1.095.300	0,55%	87,55	86,73	88,37	87,32
15-02-2024	921.431	1,59%	86,95	86,88	88,36	88,22
14-02-2024	1.114.564	0,20%	86,80	86,56	87,41	86,84
13-02-2024	1.778.739	-2,20%	89,17	85,93	88,86	86,67
12-02-2024	836.097	0,44%	88,34	88,44	89,56	89,45
09-02-2024	692.119	0,44%	88,34	88,315	89,14	89,06
08-02-2024	641.876	-0,89%	89,09	88,11	89,28	88,67
07-02-2024	607.782	-0,33%	90,45	89,155	90,145	89,47
06-02-2024	742.489	0,11%	90,45	89,245	90,3739	89,77
05-02-2024	834.947	-1,57%	92,26	89,625	90,91	89,67
02-02-2024	896.174	-1,81%	92,26	90,18	92,29	91,10
01-02-2024	660.501	2,07%	90,535	90,06	92,79	92,78
31-01-2024	832.491	0,24%	89,96	90,35	91,77	90,90
30-01-2024	614.402	0,10%	89,96	90,04	91,22	90,68
29-01-2024	1.039.829	0,63%	89,96	89,58	91,115	90,59
26-01-2024	1.165.668	0,39%	89,75	89,51	90,115	90,02
25-01-2024	662.070	1,53%	89,55	88,38	89,70	89,67
24-01-2024	829.742	-0,90%	89,55	88,075	89,835	88,32
23-01-2024	657.462	-0,09%	89,41	88,525	89,53	89,12
22-01-2024	733.413	-0,73%	89,81	88,69	90,35	89,20
19-01-2024	670.974	0,52%	89,61	88,84	90,119	89,86
18-01-2024	637.153	-1,27%	91,16	88,92	90,26	89,40
17-01-2024	768.598	-1,10%	91,16	89,93	92,38	90,55
16-01-2024	872.447	-0,07%	91,32	91,06	92,505	91,56
15-01-2024	1.208.050	0,41%	91,85	91,28	92,0175	91,62
12-01-2024	1.208.050	0,41%	91,85	91,28	92,0175	91,62
11-01-2024	844.232	-3,26%	93,83	91,07	93,77	91,25
10-01-2024	662.550	0,66%	93,42	93,47	94,775	94,32
09-01-2024	514.477	-0,12%	93,20	93,235	93,925	93,70
08-01-2024	502.852	0,31%	93,20	93,07	93,88	93,81
05-01-2024	822.185	0,29%	93,245	92,92	94,01	93,52
04-01-2024	696.143	0,27%	93,49	93,165	94,00	93,25
03-01-2024	767.703	0,64%	92,63	92,16	93,05	93,00
02-01-2024	701.172	1,58%	90,87	90,582	92,55	92,41
29-12-2023	411.835	0,35%	90,30	90,04	91,00	90,97