FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	846.255	0,74%	36,18	36,14	36,68	36,59
27-12-2023	1.051.648	-0,06%	36,25	36,075	36,365	36,32
26-12-2023	1.392.891	0,30%	36,25	36,18	36,53	36,34
22-12-2023	2.040.610	-0,28%	36,39	36,20	36,775	36,23
21-12-2023	1.225.178	0,39%	36,23	36,05	36,54	36,33
20-12-2023	1.093.818	-1,98%	36,87	36,18	36,93	36,19
19-12-2023	898.505	0,27%	36,87	36,69	37,10	36,92
18-12-2023	1.093.836	-0,43%	36,99	36,74	37,20	36,82
15-12-2023	1.509.027	-2,35%	37,70	36,83	37,73	36,98
14-12-2023	2.874.502	-1,66%	38,75	37,78	38,79	37,87
13-12-2023	2.189.002	4,14%	37,26	36,81	38,555	38,51
12-12-2023	1.496.156	-0,75%	37,26	36,66	37,26	36,98
11-12-2023	1.464.132	0,49%	37,00	36,91	37,49	37,26
08-12-2023	1.865.842	-0,59%	37,29	36,7401	37,39	37,08
07-12-2023	1.565.117	-0,40%	37,38	37,00	37,53	37,30
06-12-2023	1.498.560	1,08%	37,15	36,865	37,48	37,45
05-12-2023	1.574.294	-0,32%	37,08	36,76	37,17	37,05
04-12-2023	1.525.060	-0,51%	37,08	36,98	37,405	37,17
01-12-2023	1.465.222	1,14%	36,96	36,69	37,38	37,36
30-11-2023	1.712.844	-0,11%	37,075	36,60	37,055	36,94
29-11-2023	2.536.145	-0,88%	37,65	36,7942	37,45	36,98
28-11-2023	2.988.282	-0,51%	37,65	37,28	37,85	37,31
27-11-2023	1.229.473	-0,37%	37,65	37,3104	37,64	37,50
24-11-2023	451.704	0,27%	37,58	37,45	37,70	37,64
23-11-2023	1.236.728	-0,32%	37,775	37,355	37,78	37,54
22-11-2023	1.188.704	-0,32%	37,775	37,355	37,78	37,54
21-11-2023	1.174.531	0,64%	37,48	37,14	37,67	37,6691
20-11-2023	1.611.280	0,67%	37,02	36,61	37,47	37,43
17-11-2023	1.459.224	0,38%	37,05	36,98	37,32	37,18
16-11-2023	1.557.957	0,60%	37,05	36,93	37,295	37,04
15-11-2023	1.424.604	0,52%	36,675	36,51	37,05	36,82
14-11-2023	2.022.237	4,30%	35,81	35,72	36,66	36,63
13-11-2023	1.244.313	-0,51%	35,245	34,93	35,354	35,12
10-11-2023	878.836	-0,25%	35,65	35,27	35,65	35,30
09-11-2023	745.635	-0,84%	35,84	35,3488	35,945	35,39
08-11-2023	879.279	-1,14%	35,97	35,305	36,01	35,69
07-11-2023	1.033.482	0,36%	35,97	35,807	36,195	36,10
06-11-2023	1.069.386	-1,21%	36,16	35,94	36,55	35,97
03-11-2023	1.536.723	0,68%	36,16	36,75	37,12	36,82
02-11-2023	1.008.866	1,44%	36,16	36,13	36,76	36,57
01-11-2023	1.252.761	1,26%	35,75	35,47	36,3375	36,05
31-10-2023	1.132.680	0,57%	35,31	35,285	35,675	35,60
30-10-2023	1.122.531	0,77%	35,66	35,025	35,62	35,40
27-10-2023	1.272.191	-2,96%	35,66	34,91	35,85	34,9917
26-10-2023	1.518.122	0,84%	35,76	35,8169	36,35	36,06
25-10-2023	1.326.364	0,17%	35,40	35,53	35,845	35,76
24-10-2023	1.689.469	2,03%	35,40	35,31	35,80	35,70
23-10-2023	1.726.792	-0,82%	34,91	34,74	35,405	34,99
20-10-2023	1.790.776	-1,07%	35,67	35,275	35,88	35,28
19-10-2023	1.642.054	-0,45%	36,04	35,54	36,08	35,66
18-10-2023	1.531.797	-0,72%	36,04	35,59	36,10	35,82
17-10-2023	1.225.206	-0,22%	35,96	35,80	36,205	36,08
16-10-2023	957.413	1,57%	35,685	35,55	36,225	36,16
13-10-2023	2.158.804	0,85%	35,65	35,305	35,74	35,60
12-10-2023	3.368.255	-0,45%	35,12	34,98	35,455	35,30
11-10-2023	1.306.902	1,26%	35,12	34,995	35,50	35,46
10-10-2023	1.420.234	0,72%	34,24	34,665	35,11	35,02
09-10-2023	1.177.560	1,52%	33,45	34,185	34,79	34,77
06-10-2023	2.816.298	1,39%	33,45	32,99	34,32	34,25
05-10-2023	2.360.885	0,57%	33,57	33,14	33,975	33,78
04-10-2023	1.952.440	-0,10%	32,34	33,035	33,75	33,575
03-10-2023	4.303.513	3,13%	32,34	32,20	33,775	33,62
02-10-2023	2.999.582	-4,62%	35,03	32,41	34,00	32,60
29-09-2023	1.992.564	-1,13%	35,03	34,01	35,10	34,18
28-09-2023	3.098.000	-1,82%	35,23	34,45	35,46	34,60
27-09-2023	2.283.293	-0,20%	35,23	35,015	35,44	35,24
26-09-2023	1.723.114	-1,70%	35,79	35,2625	35,95	35,31
25-09-2023	973.683	-0,36%	35,98	35,66	35,945	35,92
22-09-2023	1.105.696	-0,43%	36,02	35,935	36,28	36,045
21-09-2023	1.215.162	-0,99%	36,655	36,135	37,03	36,20
20-09-2023	1.405.521	-0,64%	36,88	36,38	37,03	36,565
19-09-2023	1.778.832	0,08%	36,95	36,59	37,04	36,80
18-09-2023	943.821	-0,39%	36,95	36,37	37,09	36,765
15-09-2023	1.448.743	0,05%	35,895	36,745	37,09	36,91
14-09-2023	1.854.796	2,02%	35,895	36,37	36,90	36,89
13-09-2023	1.194.071	0,81%	35,895	35,78	36,35	36,16
12-09-2023	1.223.806	0,82%	35,48	35,36	35,94	35,87
11-09-2023	1.301.445	-0,10%	35,41	35,49	35,98	35,585
08-09-2023	1.358.780	0,42%	35,41	35,375	35,80	35,61
07-09-2023	1.662.887	1,05%	35,41	35,025	35,70	35,46
06-09-2023	2.122.404	0,40%	35,41	34,685	35,165	35,10
05-09-2023	1.562.672	-2,07%	35,41	34,77	35,61	34,95
04-09-2023	1.082.543	-1,05%	36,29	35,31	36,29	35,69
01-09-2023	1.082.543	-1,05%	36,29	35,31	36,29	35,69
31-08-2023	893.982	-0,63%	36,40	36,065	36,54	36,06
30-08-2023	786.610	-0,47%	36,42	36,165	36,68	36,29
29-08-2023	1.015.591	0,21%	36,405	36,26	36,545	36,455
28-08-2023	539.533	0,28%	36,47	36,215	36,5461	36,37
25-08-2023	753.355	0,64%	36,14	36,02	36,47	36,27
24-08-2023	1.409.754	-0,96%	36,33	36,03	36,84	36,03
23-08-2023	959.689	0,89%	36,20	36,045	36,41	36,38
22-08-2023	847.615	0,46%	36,00	35,76	36,145	36,055
21-08-2023	1.103.600	-0,77%	35,82	35,58	36,29	35,89
18-08-2023	883.396	0,84%	35,82	35,80	36,32	36,17
17-08-2023	951.734	-0,99%	36,30	35,88	36,515	35,88
16-08-2023	1.163.285	0,59%	36,22	35,955	36,385	36,243
15-08-2023	1.737.181	-2,27%	36,74	36,02	36,96	36,025
14-08-2023	2.763.801	0,03%	36,82	36,635	36,97	36,88
11-08-2023	1.970.481	1,60%	36,385	36,25	36,88	36,88
10-08-2023	1.076.526	0,33%	36,50	36,20	36,78	36,31