Mercado fechado

NextEra Energy, Inc. (NEE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
64,01+0,22 (+0,34%)
No fechamento: 04:00PM EDT
63,95 -0,06 (-0,09%)
Pós-fechamento: 07:50PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202463,8564,3963,1364,0164,0110.130.609
17 de abr. de 202462,2463,9261,9263,7963,7915.653.700
16 de abr. de 202462,4962,5861,3161,7061,7011.594.100
15 de abr. de 202463,5364,3362,3062,7562,7511.147.100
12 de abr. de 202464,1264,3162,9563,0863,089.038.700
11 de abr. de 202464,6364,7963,3263,9463,9412.145.600
10 de abr. de 202463,5064,2463,0064,0164,0110.783.400
09 de abr. de 202465,1565,8664,7965,3865,389.188.500
08 de abr. de 202464,1564,9263,9364,8664,868.054.900
05 de abr. de 202463,0564,3662,9064,1864,1810.276.800
04 de abr. de 202463,3563,9862,9763,7363,7310.690.100
03 de abr. de 202462,6962,9961,8662,5562,5510.551.400
02 de abr. de 202463,2763,3462,3662,8862,889.905.300
01 de abr. de 202463,9164,0562,7663,3863,3813.175.200
28 de mar. de 202463,6764,2663,3963,9163,9112.830.800
27 de mar. de 202462,1663,8662,0263,7963,7913.409.000
26 de mar. de 202462,6262,9161,3061,4361,4313.829.600
25 de mar. de 202462,0062,6461,4162,6162,6111.423.500
22 de mar. de 202462,2262,4961,7261,7861,7810.045.900
21 de mar. de 202462,2063,3961,2961,3661,3618.090.300
20 de mar. de 202461,4562,4161,3662,2062,2014.564.500
19 de mar. de 202460,3961,3960,2661,2761,2711.433.900
18 de mar. de 202460,0861,1459,4460,1760,1717.073.700
15 de mar. de 202459,2060,1358,8860,0860,0832.424.500
14 de mar. de 202459,2060,2459,1159,5459,5416.996.100
13 de mar. de 202459,0060,3758,9559,5459,5417.495.300
12 de mar. de 202457,6758,0056,5557,1557,159.634.400
11 de mar. de 202457,5758,1456,8957,8757,879.681.500
08 de mar. de 202456,7258,1656,3157,8157,8112.734.800
07 de mar. de 202456,0856,4755,5356,2556,2510.227.300
06 de mar. de 202455,9856,9155,2655,5355,5311.074.900
05 de mar. de 202455,0056,5154,9555,4055,4016.026.100
04 de mar. de 202454,7855,0753,9554,9754,9711.674.600
01 de mar. de 202455,2655,6254,2855,2155,2115.397.600
29 de fev. de 202455,4955,8654,9655,1955,1919.993.600
28 de fev. de 202455,3555,7254,7155,0455,0413.240.400
27 de fev. de 202455,4455,9954,7955,5655,5612.421.800
26 de fev. de 202455,9055,9354,8655,1555,1512.753.800
26 de fev. de 20240.515 Dividendo
23 de fev. de 202456,8057,4656,5156,7856,2610.563.900
22 de fev. de 202456,7957,0856,3256,6756,1610.426.000
21 de fev. de 202457,0257,3456,6457,1056,589.322.700
20 de fev. de 202456,7457,3256,0556,6156,1013.014.600
16 de fev. de 202456,8657,4256,3357,0356,519.942.500
15 de fev. de 202456,3057,6656,2257,2756,759.880.000
14 de fev. de 202455,3956,0755,0956,0155,508.831.300
13 de fev. de 202456,8857,1454,6755,2554,7512.759.700
12 de fev. de 202456,5957,6356,5057,5557,039.622.000
09 de fev. de 202455,9856,6355,7256,5856,078.003.500
08 de fev. de 202456,4256,4255,3956,2955,788.143.000
07 de fev. de 202456,3256,6755,6356,3855,877.761.300
06 de fev. de 202456,0056,5855,5156,2355,7210.305.400
05 de fev. de 202457,3757,4355,8955,9755,4614.293.600
02 de fev. de 202458,8959,0357,9858,1557,6214.952.500
01 de fev. de 202458,3959,8358,0159,7559,218.687.600
31 de jan. de 202459,7059,9858,4358,6358,1011.124.900
30 de jan. de 202459,5059,7558,5759,2858,747.807.700
29 de jan. de 202458,4759,7958,2159,5759,0310.102.800
26 de jan. de 202458,3359,0258,2258,4857,9511.650.000
25 de jan. de 202458,9559,3657,0657,9857,4515.702.600
24 de jan. de 202458,1058,4156,7557,0156,4914.471.400
23 de jan. de 202457,2857,5156,8957,3856,8616.081.000
22 de jan. de 202457,3757,7956,6656,8556,3312.979.900
19 de jan. de 202457,7257,7956,5857,2656,7412.761.400
18 de jan. de 202457,9658,0857,2357,6557,139.626.500
17 de jan. de 202459,4660,0157,8058,2757,7411.543.100
16 de jan. de 202460,6661,2060,2160,3559,8011.633.100
12 de jan. de 202461,1861,6660,9261,0460,497.796.500
11 de jan. de 202462,0062,1960,6060,7260,1710.686.000
10 de jan. de 202462,0262,7361,9062,2861,728.100.100
09 de jan. de 202462,9463,0461,8962,0161,456.921.600
08 de jan. de 202461,7863,0661,5962,9262,357.766.600
05 de jan. de 202461,6562,5661,2762,0861,527.803.800
04 de jan. de 202462,1762,7661,7361,8061,2410.568.100
03 de jan. de 202461,1162,1260,4661,9961,4310.306.300
02 de jan. de 202460,5562,1560,1861,5761,0110.064.300
29 de dez. de 202360,8061,0660,2760,7460,196.814.300
28 de dez. de 202360,1261,1060,1261,0260,475.981.900
27 de dez. de 202359,9160,6759,6560,5860,036.787.500
26 de dez. de 202359,6860,5659,6260,2159,666.791.600
22 de dez. de 202359,9660,8759,6759,7559,219.799.100
21 de dez. de 202360,1360,6559,0659,6059,0612.604.200
20 de dez. de 202361,5561,7259,7859,8459,3010.091.200
19 de dez. de 202361,3661,8360,8761,5761,0111.509.600
18 de dez. de 202361,6062,1060,8561,0060,4510.755.600
15 de dez. de 202362,1062,9161,0261,5060,9428.900.100
14 de dez. de 202363,6564,5962,3662,7862,2116.809.100
13 de dez. de 202359,6062,6059,3362,5161,9413.013.400
12 de dez. de 202359,6659,7658,0859,5258,989.931.000
11 de dez. de 202358,5359,9458,5359,7159,1711.005.700
08 de dez. de 202359,5759,9559,1059,7059,169.408.300
07 de dez. de 202360,3860,5659,4459,8559,3112.230.500
06 de dez. de 202358,6260,2658,6260,2059,6513.235.700
05 de dez. de 202358,6858,8657,8758,2357,7012.544.800
04 de dez. de 202358,5959,5358,5858,6758,1410.239.600
01 de dez. de 202358,5559,5457,6759,1758,6310.509.700
30 de nov. de 202358,4858,6857,9858,5157,9815.381.700
29 de nov. de 202358,5359,2357,9858,3657,8317.019.100
28 de nov. de 202357,5658,5857,2658,1657,639.473.600
27 de nov. de 202357,5057,7056,8757,5857,069.779.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...