FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	914.162	-2,33%	40,34	38,755	40,40	39,38
20/03/2023	888.472	1,38%	39,89	39,69	40,625	40,33
17/03/2023	1.121.443	-0,90%	40,12	39,445	39,97	39,79
16/03/2023	979.157	1,10%	39,66	39,215	40,17	40,155
15/03/2023	808.316	1,35%	39,08	38,83	39,94	39,72
14/03/2023	1.347.218	0,99%	39,01	38,67	39,55	39,185
13/03/2023	1.650.152	1,86%	37,93	37,67	39,53	38,80
10/03/2023	1.757.468	-2,68%	39,06	38,01	39,21	38,10
09/03/2023	1.120.848	-1,39%	39,77	39,025	40,06	39,16
08/03/2023	1.024.384	1,40%	39,28	39,11	39,79	39,71
07/03/2023	837.851	-2,08%	39,97	38,865	40,06	39,15
06/03/2023	1.152.989	0,60%	39,66	39,67	40,09	40,00
03/03/2023	982.287	1,71%	39,36	38,87	39,77	39,75
02/03/2023	1.899.513	0,89%	38,60	38,315	39,095	39,085
01/03/2023	2.116.959	-2,02%	39,08	38,54	39,36	38,74
28/02/2023	2.522.022	-0,95%	39,77	39,52	40,18	39,53
27/02/2023	1.614.475	0,30%	39,97	39,825	40,479	39,92
24/02/2023	1.234.752	0,82%	39,16	38,93	39,85	39,805
23/02/2023	852.381	-1,04%	39,91	39,225	39,935	39,475
22/02/2023	873.051	-1,48%	40,64	39,81	40,64	39,89
21/02/2023	734.906	-1,32%	40,85	40,29	40,93	40,489
20/02/2023	1.210.657	1,13%	40,65	40,65	41,375	41,03
17/02/2023	1.210.657	1,13%	40,65	40,65	41,375	41,03
16/02/2023	1.198.940	-0,47%	40,41	40,15	40,77	40,57
15/02/2023	1.265.266	1,49%	40,21	40,23	40,78	40,77
14/02/2023	1.978.990	-0,51%	40,19	39,49	41,21	40,185
13/02/2023	887.156	1,23%	39,92	39,89	40,38	40,39
10/02/2023	738.976	1,40%	39,49	39,43	39,96	39,90
09/02/2023	1.528.979	-0,03%	39,59	39,25	39,83	39,36
08/02/2023	1.159.750	-1,77%	39,75	39,295	39,90	39,36
07/02/2023	1.831.087	0,89%	39,52	39,40	40,23	40,065
06/02/2023	2.088.444	1,52%	39,055	38,78	39,75	39,725
03/02/2023	2.859.447	-3,61%	41,00	39,305	41,09	39,52
02/02/2023	2.433.281	1,29%	41,17	40,90	41,76	41,6685
01/02/2023	1.241.948	0,50%	40,83	40,45	41,31	41,155
31/01/2023	1.644.763	-0,81%	41,30	40,605	41,34	40,965
30/01/2023	844.788	0,15%	41,11	41,058	41,505	41,29
27/01/2023	518.235	-0,36%	41,32	41,13	41,575	41,24
26/01/2023	727.952	0,95%	40,91	40,79	41,40	41,39
25/01/2023	2.526.471	-0,43%	41,00	40,60	41,07	41,005
24/01/2023	2.595.702	0,15%	41,41	40,915	41,55	41,20
23/01/2023	2.555.422	-2,51%	41,56	41,055	41,94	41,14
20/01/2023	2.660.837	0,72%	41,95	41,00	42,23	42,20
19/01/2023	1.813.047	-0,52%	42,10	41,535	42,21	41,90
18/01/2023	3.670.939	-2,02%	43,00	41,9475	43,11	42,12
17/01/2023	2.434.971	0,63%	42,95	42,75	43,31	43,00
16/01/2023	2.496.778	-0,84%	42,93	42,57	43,01	42,73
13/01/2023	2.496.778	-0,84%	42,93	42,57	43,01	42,73
12/01/2023	1.214.440	0,54%	42,89	42,73	43,17	43,09
11/01/2023	1.387.913	0,65%	42,59	42,495	42,925	42,865
10/01/2023	2.417.797	0,45%	42,26	41,78	42,665	42,59
09/01/2023	1.099.120	0,07%	42,28	41,99	42,5422	42,40
06/01/2023	918.065	1,37%	42,08	41,935	42,39	42,25
05/01/2023	2.257.582	-1,57%	42,10	41,45	42,14	41,675
04/01/2023	1.232.177	0,74%	42,07	41,935	42,54	42,34
03/01/2023	991.665	0,19%	41,925	41,41	42,1077	42,02
02/01/2023	574.016	-2,84%	42,23	41,59	42,3106	41,05
30/12/2022	574.016	-2,84%	42,23	41,59	42,3106	41,05
29/12/2022	382.885	0,42%	42,20	42,095	42,41	42,245
28/12/2022	529.818	-0,45%	42,41	41,96	42,545	42,07
27/12/2022	340.159	0,60%	42,055	41,87	42,305	42,25
23/12/2022	220.612	0,70%	41,565	41,37	41,78	41,69
22/12/2022	566.810	-0,77%	41,67	40,825	41,68	41,40
21/12/2022	1.429.017	1,14%	41,31	41,31	41,725	41,72
20/12/2022	1.017.716	0,59%	40,95	40,81	41,415	41,25
19/12/2022	826.369	0,21%	41,09	40,70	41,405	41,015
16/12/2022	2.595.560	-2,57%	41,46	40,19	41,50	40,92
15/12/2022	1.271.932	-0,79%	42,16	41,80	42,29	42,005
14/12/2022	1.402.723	-1,28%	42,35	42,04	42,84	41,70
13/12/2022	1.040.556	0,01%	42,78	41,765	42,96	42,245
12/12/2022	1.328.602	1,69%	41,92	41,485	42,255	42,18
09/12/2022	1.390.873	-0,53%	41,675	41,355	41,98	41,48
08/12/2022	970.069	-0,01%	41,65	41,52	42,00	41,695
07/12/2022	1.183.476	0,29%	41,50	41,30	41,95	41,69
06/12/2022	4.605.169	0,58%	41,19	40,99	41,67	41,57
05/12/2022	4.308.287	-0,36%	41,26	41,11	41,525	41,35
02/12/2022	5.409.914	0,31%	41,055	40,805	41,565	41,51
01/12/2022	5.388.371	0,41%	39,33	41,155	41,93	41,41
30/11/2022	4.768.102	3,62%	39,33	39,56	41,305	41,2401
29/11/2022	3.523.825	0,42%	39,33	39,19	39,845	39,795
28/11/2022	3.561.161	-0,62%	39,545	39,35	39,73	39,615
25/11/2022	1.054.986	0,79%	39,65	39,63	39,87	39,82
24/11/2022	2.834.857	1,33%	38,825	38,84	39,51	39,50
23/11/2022	2.834.857	1,33%	38,825	38,84	39,51	39,50
22/11/2022	2.539.289	0,95%	38,825	38,535	39,12	38,975
21/11/2022	5.755.588	0,36%	38,01	38,4175	38,87	38,62
18/11/2022	6.865.525	2,22%	38,01	37,78	38,49	38,485
17/11/2022	4.554.749	-1,04%	37,73	37,19	37,80	37,655
16/11/2022	5.352.873	-0,17%	38,11	37,98	38,55	38,085
15/11/2022	14.677.659	2,65%	37,60	37,57	38,36	38,185
14/11/2022	1.665.136	-1,96%	37,98	37,22	38,01	37,215
11/11/2022	1.561.931	-2,66%	38,15	37,76	39,02	37,955
10/11/2022	788.012	4,91%	38,15	37,685	39,045	39,005
09/11/2022	912.274	-1,18%	37,26	36,935	37,61	37,215
08/11/2022	1.784.977	0,88%	37,37	37,23	37,86	37,70
07/11/2022	2.131.561	-1,37%	37,865	36,685	37,92	37,38
04/11/2022	1.018.131	0,09%	37,66	37,115	38,135	37,855
03/11/2022	919.351	0,61%	37,66	37,28	38,535	38,21
02/11/2022	1.193.050	-1,12%	38,25	37,98	39,16	37,99
01/11/2022	1.245.252	1,86%	37,46	37,81	38,445	38,41