FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
02/12/2024	869.156	-2,26%	42,58	41,56	42,58	41,59
29/11/2024	646.320	-0,16%	42,63	42,52	42,85	42,55
27/11/2024	723.776	0,80%	42,48	42,41	42,86	42,62
26/11/2024	650.050	0,55%	42,08	41,99	42,28	42,28
25/11/2024	1.059.040	0,62%	41,91	41,73	42,26	42,05
22/11/2024	777.811	-0,97%	42,23	41,77	42,26	41,79
21/11/2024	783.142	1,13%	41,89	41,58	42,20	42,20
20/11/2024	633.644	0,36%	41,62	41,36	41,75	41,73
19/11/2024	654.205	-0,26%	41,47	41,205	41,585	41,58
18/11/2024	698.556	0,43%	41,36	41,32	41,84	41,69
15/11/2024	1.736.987	1,67%	40,69	40,66	41,54	41,51
14/11/2024	948.425	-0,95%	41,19	40,775	41,25	40,83
13/11/2024	875.922	-0,67%	41,69	41,12	41,77	41,22
12/11/2024	938.989	-0,53%	41,81	41,42	41,85	41,50
11/11/2024	680.982	0,43%	41,50	41,50	42,12	41,72
08/11/2024	1.012.438	0,75%	41,35	41,32	41,81	41,54
07/11/2024	995.242	-0,84%	41,28	40,95	41,48	41,23
06/11/2024	1.231.722	-0,76%	41,88	41,54	42,03	41,58
05/11/2024	827.798	0,84%	41,44	41,29	41,95	41,90
04/11/2024	730.327	-0,43%	41,59	41,34	41,85	41,55
01/11/2024	1.603.034	-0,24%	41,75	41,53	42,06	41,73
31/10/2024	1.298.754	-0,81%	42,10	41,81	42,36	41,83
30/10/2024	1.407.967	-1,54%	42,81	41,885	42,99	42,17
29/10/2024	963.712	-1,95%	43,36	42,795	43,36	42,83
28/10/2024	933.999	0,62%	43,67	43,55	43,84	43,68
25/10/2024	722.488	-1,54%	44,26	43,36	44,26	43,41
24/10/2024	991.627	-0,41%	44,35	43,99	44,485	44,09
23/10/2024	812.714	0,98%	43,67	43,67	44,28	44,27
22/10/2024	626.096	0,32%	43,56	43,31	43,875	43,84
21/10/2024	592.517	0,09%	43,76	43,395	43,97	43,70
18/10/2024	841.509	0,39%	43,49	43,30	43,85	43,66
17/10/2024	783.279	-0,93%	43,95	43,44	43,95	43,49
16/10/2024	742.239	0,92%	43,60	43,53	43,97	43,90
15/10/2024	702.836	0,76%	43,35	43,35	43,87	43,50
14/10/2024	595.402	1,08%	42,75	42,75	43,22	43,17
11/10/2024	809.710	0,90%	42,40	42,35	42,865	42,71
10/10/2024	778.313	-0,52%	42,65	42,21	42,855	42,33
09/10/2024	783.493	-0,42%	42,79	42,36	42,915	42,55
08/10/2024	700.442	-0,33%	43,07	42,71	43,14	42,73
07/10/2024	927.425	-1,36%	43,27	42,835	43,30	42,87
04/10/2024	885.930	0,09%	42,87	42,80	43,51	43,46
03/10/2024	1.129.316	-1,43%	44,14	43,40	44,14	43,42
02/10/2024	1.136.523	-1,03%	44,19	43,97	44,40	44,05
01/10/2024	750.207	0,36%	44,47	44,25	44,58	44,51
30/09/2024	1.174.503	0,68%	44,26	44,01	44,44	44,35
27/09/2024	657.728	1,01%	43,85	43,77	44,145	44,05
26/09/2024	941.944	-0,41%	43,54	43,44	43,89	43,61
25/09/2024	852.813	0,32%	43,85	43,48	43,91	43,79
24/09/2024	837.392	-0,86%	43,89	43,545	44,35	43,65
23/09/2024	951.633	0,07%	44,22	43,88	44,25	44,03
20/09/2024	3.981.971	1,78%	43,49	43,19	44,07	44,00
19/09/2024	760.163	-0,60%	43,25	42,95	43,38	43,23
18/09/2024	930.289	-0,46%	43,70	43,23	43,95	43,49
17/09/2024	1.225.035	-1,47%	44,22	43,51	44,26	43,69
16/09/2024	783.691	-0,29%	44,68	44,16	44,77	44,34
13/09/2024	660.323	0,93%	44,06	43,88	44,515	44,47
12/09/2024	737.949	-0,20%	44,22	43,90	44,36	44,06
11/09/2024	814.062	-0,27%	44,18	43,82	44,21	44,15
10/09/2024	604.428	-0,47%	44,51	44,14	44,60	44,27
09/09/2024	994.078	0,66%	44,20	44,08	44,48	44,48
06/09/2024	770.258	-0,63%	44,55	44,13	44,60	44,19
05/09/2024	1.090.171	-0,16%	44,83	44,345	44,90	44,47
04/09/2024	912.723	0,52%	44,43	44,26	44,78	44,54
03/09/2024	805.680	0,89%	43,97	43,83	44,505	44,31
30/08/2024	937.707	0,71%	43,69	43,645	44,06	43,92
29/08/2024	752.418	-0,39%	43,85	43,295	43,91	43,61
28/08/2024	712.997	1,39%	43,37	43,32	43,83	43,78
27/08/2024	558.591	-0,55%	43,36	43,09	43,53	43,18
26/08/2024	780.819	0,53%	43,27	43,24	43,60	43,42
23/08/2024	597.275	-0,02%	43,38	43,09	43,425	43,19
22/08/2024	477.954	0,05%	43,20	42,99	43,31	43,20
21/08/2024	618.156	-0,02%	43,19	43,12	43,405	43,18
20/08/2024	916.946	0,77%	42,87	42,87	43,26	43,19
19/08/2024	712.486	0,68%	42,66	42,52	42,92	42,86
16/08/2024	863.173	0,59%	42,50	42,31	42,715	42,57
15/08/2024	1.034.239	0,09%	41,87	41,70	42,48	42,32
14/08/2024	770.115	-0,02%	42,20	41,85	42,55	42,28
13/08/2024	780.275	0,21%	42,28	41,89	42,42	42,29
12/08/2024	807.960	0,55%	41,97	41,87	42,21	42,20
09/08/2024	1.051.856	0,19%	41,94	41,43	42,05	41,97
08/08/2024	1.097.685	-0,05%	41,72	41,60	42,16	41,89
07/08/2024	1.343.550	-0,55%	41,84	41,68	42,38	41,91
06/08/2024	1.302.339	0,62%	41,92	41,92	42,65	42,14
05/08/2024	1.283.107	-1,87%	42,91	41,84	43,15	41,88
02/08/2024	991.597	-0,09%	43,28	42,19	43,64	42,68
01/08/2024	927.372	1,93%	42,19	42,13	42,795	42,72
31/07/2024	1.452.818	0,26%	41,92	41,36	42,14	41,91
30/07/2024	1.109.964	0,67%	41,39	41,29	41,90	41,80
29/07/2024	1.088.824	1,42%	41,01	40,92	41,585	41,52
26/07/2024	788.579	1,21%	40,59	40,54	41,04	40,94
25/07/2024	709.091	0,07%	40,62	40,22	41,05	40,45
24/07/2024	798.964	1,35%	40,03	39,88	40,51	40,42
23/07/2024	508.260	0,20%	39,83	39,62	39,96	39,88
22/07/2024	549.426	0,53%	39,65	39,52	39,83	39,80
19/07/2024	767.512	0,33%	39,66	39,25	39,66	39,59
18/07/2024	696.197	-0,10%	39,23	39,21	39,91	39,46
17/07/2024	768.125	1,36%	39,09	39,05	39,87	39,50
16/07/2024	617.907	0,28%	38,93	38,805	39,16	38,97
15/07/2024	702.957	-1,67%	39,23	38,83	39,37	38,86
12/07/2024	750.472	0,13%	39,62	39,375	39,82	39,52