FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	2.395.420	-0,80%	36,40	36,01	36,52	36,19
08/08/2023	1.838.009	0,98%	36,08	35,73	36,515	36,475
07/08/2023	1.626.626	-0,47%	36,975	36,09	36,69	36,1281
04/08/2023	3.059.868	-1,31%	36,975	36,035	37,345	36,30
03/08/2023	2.312.921	-3,73%	38,32	37,165	38,31	37,18
02/08/2023	2.005.069	-0,95%	38,64	38,22	38,81	38,62
01/08/2023	971.854	-1,05%	39,47	38,905	39,645	38,9782
31/07/2023	735.362	0,13%	39,55	39,27	39,69	39,39
28/07/2023	578.450	0,24%	39,51	39,045	39,64	39,335
27/07/2023	877.895	-1,95%	39,89	39,05	40,04	39,24
26/07/2023	846.532	-0,10%	39,89	39,84	40,42	40,01
25/07/2023	801.203	0,10%	39,89	39,79	40,245	40,04
24/07/2023	835.841	-0,20%	40,04	39,74	40,21	40,01
21/07/2023	1.444.479	1,06%	39,86	39,795	40,24	40,09
20/07/2023	846.646	1,28%	39,35	39,11	39,795	39,67
19/07/2023	738.588	0,77%	38,83	38,84	39,345	39,15
18/07/2023	813.188	-0,99%	39,25	38,49	39,59	38,85
17/07/2023	834.762	-1,23%	39,62	39,24	39,79	39,26
14/07/2023	1.573.196	-0,24%	39,60	39,34	39,88	39,755
13/07/2023	870.271	1,00%	39,375	39,24	39,85	39,845
12/07/2023	1.203.974	1,39%	39,13	38,9501	39,635	39,46
11/07/2023	528.699	0,91%	38,67	38,433	38,955	38,92
10/07/2023	889.638	-0,49%	38,66	38,155	38,76	38,58
07/07/2023	713.802	-0,87%	39,08	38,56	39,04	38,76
06/07/2023	807.880	-1,11%	39,20	38,74	39,23	39,10
05/07/2023	1.318.874	1,32%	38,86	38,78	39,87	39,535
04/07/2023	558.523	0,36%	38,75	38,6782	39,08	39,02
03/07/2023	558.523	0,36%	38,75	38,6782	39,08	39,02
30/06/2023	838.046	0,69%	38,75	38,51	38,975	38,875
29/06/2023	1.174.178	0,84%	37,98	37,89	38,68	38,66
28/06/2023	1.026.617	-1,31%	38,85	38,24	38,85	38,35
27/06/2023	1.057.225	0,26%	38,905	38,62	39,045	38,87
26/06/2023	1.528.591	0,75%	38,69	38,4398	38,97	38,779
23/06/2023	2.174.012	-1,89%	39,325	38,335	39,38	38,48
22/06/2023	1.034.476	-0,57%	39,54	38,955	39,55	39,225
21/06/2023	1.470.142	0,41%	39,115	38,59	39,52	39,45
20/06/2023	1.171.291	0,58%	38,99	38,94	39,48	39,295
19/06/2023	1.173.337	-0,03%	38,84	39,00	39,655	39,10
16/06/2023	1.173.337	-0,03%	38,84	39,00	39,655	39,10
15/06/2023	601.495	0,75%	38,84	38,68	39,215	39,11
14/06/2023	1.466.367	0,21%	38,41	38,66	39,075	38,83
13/06/2023	1.268.573	0,03%	38,41	38,36	38,83	38,76
12/06/2023	912.522	0,39%	38,72	38,3506	38,76	38,76
09/06/2023	1.726.859	-0,85%	39,04	38,56	39,07	38,62
08/06/2023	1.905.778	1,18%	38,375	38,06	38,995	38,955
07/06/2023	1.864.494	1,91%	37,88	37,57	38,635	38,51
06/06/2023	1.324.575	-0,89%	38,33	37,675	38,42	37,80
05/06/2023	1.221.520	1,17%	37,74	37,71	38,18	38,14
02/06/2023	1.551.946	1,36%	36,98	36,96	37,88	37,685
01/06/2023	2.505.880	-0,56%	37,47	36,745	37,54	37,18
31/05/2023	980.742	0,82%	36,86	36,64	37,065	37,39
30/05/2023	980.742	0,82%	36,86	36,64	37,065	37,01
29/05/2023	1.133.853	-0,84%	36,86	36,45	36,89	36,71
26/05/2023	1.133.853	-0,84%	36,86	36,45	36,89	36,71
25/05/2023	1.622.418	-1,83%	37,62	36,71	37,64	37,03
24/05/2023	1.532.233	-0,45%	37,88	37,693	37,99	37,73
23/05/2023	861.944	0,05%	37,83	37,7545	38,20	37,91
22/05/2023	804.509	0,37%	37,85	37,57	38,025	37,90
19/05/2023	1.064.979	-0,58%	38,10	37,755	38,425	37,76
18/05/2023	1.643.557	-0,94%	38,10	37,55	38,125	37,97
17/05/2023	1.276.094	0,47%	38,215	37,75	38,35	38,32
16/05/2023	914.143	-1,71%	39,585	38,095	38,92	38,145
15/05/2023	863.164	-1,62%	39,585	38,665	39,61	38,82
12/05/2023	1.745.061	0,15%	39,59	39,28	39,76	39,45
11/05/2023	2.160.083	-0,46%	39,57	39,20	39,83	39,39
10/05/2023	2.328.035	1,67%	39,255	39,10	39,68	39,56
09/05/2023	1.461.403	-0,46%	39,06	38,62	39,12	38,91
08/05/2023	1.880.343	-1,54%	39,61	38,98	39,8175	39,09
05/05/2023	2.798.022	1,98%	38,71	38,7024	39,71	39,68
04/05/2023	2.437.550	0,96%	38,69	38,21	39,035	38,91
03/05/2023	3.462.847	0,49%	38,90	38,495	39,235	38,94
02/05/2023	10.069.348	-0,65%	38,97	38,01	38,98	38,755
01/05/2023	6.800.800	-2,04%	39,30	38,84	40,385	38,99
28/04/2023	2.506.461	-3,19%	41,035	39,625	41,035	39,81
27/04/2023	937.701	1,09%	40,84	40,72	41,13	41,125
26/04/2023	1.068.751	-1,09%	40,81	40,385	41,14	40,69
25/04/2023	679.742	0,72%	40,81	40,725	41,165	41,145
24/04/2023	1.196.788	0,61%	40,69	40,44	40,965	40,8563
21/04/2023	776.564	0,21%	40,89	40,50	41,01	40,615
20/04/2023	821.171	-0,65%	40,81	40,38	41,01	40,535
19/04/2023	1.007.527	0,77%	40,52	40,50	40,89	40,79
18/04/2023	1.215.761	-0,93%	40,71	40,455	40,875	40,48
17/04/2023	1.218.733	0,07%	40,92	40,50	41,12	40,87
14/04/2023	689.451	-0,90%	40,92	40,605	41,05	40,83
13/04/2023	1.309.174	-0,60%	41,20	40,3808	41,425	41,21
12/04/2023	1.180.211	-0,92%	41,91	41,355	41,985	41,465
11/04/2023	775.253	0,94%	41,41	41,27	41,86	41,85
10/04/2023	509.363	-0,59%	41,575	41,06	41,59	41,455
06/04/2023	1.384.292	0,19%	41,72	41,295	41,88	41,69
05/04/2023	1.449.636	3,74%	40,27	40,22	41,61	41,60
04/04/2023	731.281	0,78%	39,83	39,60	40,15	40,11
03/04/2023	1.004.703	-0,64%	39,91	39,60	40,12	39,805
31/03/2023	1.016.568	1,20%	39,74	39,56	40,085	40,055
30/03/2023	1.653.827	0,75%	39,39	39,48	39,91	39,585
29/03/2023	3.505.605	1,75%	38,71	38,76	39,605	39,295
28/03/2023	1.800.024	-1,06%	39,06	38,43	39,21	38,615
27/03/2023	2.758.641	-0,28%	39,32	38,85	39,65	39,06
24/03/2023	708.431	3,82%	37,77	37,72	39,195	39,19
23/03/2023	1.061.144	-1,59%	38,33	37,565	38,465	37,75
22/03/2023	797.911	-2,64%	39,13	38,33	39,37	38,34