Mercado fechado

Eos Energy Enterprises, Inc. (EOSE)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
0,8144-0,1245 (-13,26%)
No fechamento: 04:00PM EDT
0,8300 +0,02 (+1,92%)
Pós-fechamento: 07:58PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20240,93800,93800,80100,81400,81405.192.700
13 de jun. de 20240,94000,94800,89000,93900,93902.790.300
12 de jun. de 20240,92000,99000,87000,92000,92009.837.600
11 de jun. de 20240,79000,91900,76100,89000,89007.352.700
10 de jun. de 20240,70000,80000,68500,79200,79207.051.600
07 de jun. de 20240,69000,70100,67500,68500,68502.059.400
06 de jun. de 20240,68600,70500,65800,69000,69003.529.800
05 de jun. de 20240,71000,71100,69100,70200,70202.593.300
04 de jun. de 20240,73000,73000,69500,70400,70405.107.200
03 de jun. de 20240,73100,76700,70000,73700,73705.239.000
31 de mai. de 20240,73000,74400,69900,71200,71205.875.400
30 de mai. de 20240,71000,75000,70100,73200,73204.821.900
29 de mai. de 20240,70000,71400,68200,70200,70203.670.300
28 de mai. de 20240,71300,72800,70000,70000,70004.203.200
24 de mai. de 20240,70000,72000,69000,70900,70903.042.600
23 de mai. de 20240,72100,72800,68600,69400,69403.697.500
22 de mai. de 20240,70700,74900,69200,72800,72805.251.400
21 de mai. de 20240,71300,72600,69000,70100,70102.498.700
20 de mai. de 20240,71100,73700,68100,71700,71704.470.600
17 de mai. de 20240,73300,78100,69100,71400,714019.244.900
16 de mai. de 20240,74000,77500,70200,70600,70604.557.300
15 de mai. de 20240,81500,82000,72300,72300,72308.522.400
14 de mai. de 20240,75000,87000,75000,82000,820011.381.400
13 de mai. de 20240,73800,75300,70200,72000,72006.156.100
10 de mai. de 20240,68300,73800,65100,72500,72508.860.600
09 de mai. de 20240,64600,68600,62000,67800,67803.731.800
08 de mai. de 20240,66000,66200,61000,64500,64506.515.200
07 de mai. de 20240,72300,73400,66000,66100,66104.706.600
06 de mai. de 20240,76000,77800,71200,73000,73003.703.800
03 de mai. de 20240,73100,76000,70000,74400,74406.484.300
02 de mai. de 20240,68200,71800,65800,69100,69106.426.000
01 de mai. de 20240,76500,78000,64300,65500,655010.360.000
30 de abr. de 20240,79200,79200,74100,77300,77302.510.400
29 de abr. de 20240,81000,86500,74600,79000,79003.950.300
26 de abr. de 20240,75000,83000,72000,80600,80603.297.200
25 de abr. de 20240,74300,77000,70500,74800,74804.050.000
24 de abr. de 20240,79000,79000,70100,76000,76004.143.600
23 de abr. de 20240,75200,83900,72100,76700,76705.519.600
22 de abr. de 20240,75200,78000,70000,77100,77105.548.500
19 de abr. de 20240,77000,79700,73000,74000,74004.513.400
18 de abr. de 20240,84000,84000,76100,77000,77003.529.400
17 de abr. de 20240,83000,84100,79500,82400,82403.373.200
16 de abr. de 20240,84800,85600,80000,81100,81104.400.900
15 de abr. de 20240,88100,91000,79100,83200,83206.690.100
12 de abr. de 20240,91600,95500,85100,88300,88307.593.100
11 de abr. de 20240,92000,95900,90000,92100,92107.140.100
10 de abr. de 20240,93000,94600,88000,91000,91005.308.800
09 de abr. de 20240,98901,02000,91100,93700,93706.438.100
08 de abr. de 20241,01001,03900,97100,99500,99503.239.300
05 de abr. de 20241,00001,01000,95601,01001,01003.323.400
04 de abr. de 20240,96001,01000,94000,98400,98405.288.700
03 de abr. de 20240,97800,98000,94000,96300,96303.522.700
02 de abr. de 20240,97001,01000,93000,98600,98603.926.800
01 de abr. de 20241,09501,12000,97600,99400,994010.579.800
28 de mar. de 20241,02001,09001,01501,03001,03003.635.900
27 de mar. de 20240,98801,06000,98301,03001,03006.240.900
26 de mar. de 20240,99001,01000,95100,97100,97103.378.600
25 de mar. de 20240,99001,02000,98000,99600,99602.658.300
22 de mar. de 20241,06001,06000,99101,00001,00003.586.000
21 de mar. de 20241,00001,08000,98101,04001,04005.496.200
20 de mar. de 20241,00001,03500,97001,02001,02003.583.200
19 de mar. de 20240,95701,03000,95600,99800,99804.931.500
18 de mar. de 20241,03001,03000,94000,96500,96504.216.000
15 de mar. de 20240,99001,08000,99000,99600,99608.659.300
14 de mar. de 20241,00001,02000,96200,99500,99505.017.700
13 de mar. de 20241,00001,06000,98101,00001,00003.338.300
12 de mar. de 20240,97201,02000,93001,00001,00003.888.400
11 de mar. de 20241,05001,10000,93700,95600,95606.163.400
08 de mar. de 20241,10001,16001,02001,04001,04005.466.400
07 de mar. de 20241,14001,14501,05001,07001,07003.623.500
06 de mar. de 20241,10001,17001,07001,11001,11005.573.500
05 de mar. de 20241,04001,22001,03001,08001,080012.554.400
04 de mar. de 20241,05001,07001,00001,01001,01005.221.500
01 de mar. de 20240,97601,04000,94101,02001,02003.696.600
29 de fev. de 20241,00001,03000,94000,95200,95203.550.500
28 de fev. de 20240,98401,01000,95200,99400,99402.748.200
27 de fev. de 20241,00001,02000,96000,98800,98803.055.300
26 de fev. de 20240,97801,02000,95000,97700,97704.623.900
23 de fev. de 20240,90000,95900,86200,94000,94004.087.600
22 de fev. de 20240,92700,94200,85000,90000,90005.362.500
21 de fev. de 20240,98000,98000,92100,92800,92803.900.200
20 de fev. de 20240,95900,99700,94100,96100,96107.107.200
16 de fev. de 20241,03001,04000,91500,95500,955011.580.700
15 de fev. de 20241,03001,06001,00001,03001,03003.288.100
14 de fev. de 20241,05001,05000,98501,02001,02005.425.800
13 de fev. de 20241,08001,12000,98000,98800,98808.511.900
12 de fev. de 20241,16001,21001,11001,13001,13005.029.800
09 de fev. de 20241,25001,25001,15001,16001,16003.086.000
08 de fev. de 20241,16001,25001,15001,22001,22004.999.300
07 de fev. de 20241,20001,23001,13001,14001,14003.327.300
06 de fev. de 20241,17001,21001,15001,18001,18002.020.200
05 de fev. de 20241,22001,24501,13001,18001,18005.504.700
02 de fev. de 20241,23001,26001,17001,21001,21004.864.400
01 de fev. de 20241,14001,27001,10001,25001,25008.607.800
31 de jan. de 20241,14001,20001,10001,11001,11008.131.200
30 de jan. de 20241,14001,17001,08001,15001,15003.851.000
29 de jan. de 20241,05001,14001,01501,14001,14004.198.900
26 de jan. de 20241,08001,14001,03001,04001,04002.847.300
25 de jan. de 20240,98401,08000,97001,08001,08003.056.400
24 de jan. de 20241,10001,10000,97000,99100,99104.463.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...