FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
14/02/2024	1.030.380	-0,05%	37,01	36,78	37,10	36,93
13/02/2024	1.197.085	-2,17%	37,58	36,63	37,72	36,95
12/02/2024	972.949	1,23%	37,38	36,91	37,78	37,77
09/02/2024	2.265.396	4,25%	36,36	36,36	37,52	37,31
08/02/2024	1.141.528	-0,11%	35,62	35,41	35,85	35,79
07/02/2024	702.059	0,06%	35,95	35,65	36,04	35,83
06/02/2024	800.577	-1,13%	35,75	35,64	35,99	35,81
05/02/2024	1.012.743	-1,55%	36,41	36,16	36,65	36,22
02/02/2024	884.715	-1,42%	36,97	36,45	37,125	36,79
01/02/2024	793.072	1,74%	36,52	36,305	37,35	37,32
31/01/2024	1.347.831	-0,22%	37,05	36,525	37,22	36,68
30/01/2024	678.071	-0,05%	36,70	36,41	37,01	36,76
29/01/2024	665.362	1,10%	36,39	36,21	36,83	36,78
26/01/2024	898.637	-0,33%	36,60	36,235	36,62	36,38
25/01/2024	1.083.724	1,50%	36,36	35,74	36,50	36,50
24/01/2024	971.024	-2,07%	37,04	35,88	37,04	35,96
23/01/2024	1.101.637	-0,78%	36,64	36,48	36,88	36,72
19/01/2024	1.105.471	-0,27%	37,24	36,68	37,24	37,01
18/01/2024	1.401.021	-0,59%	37,14	36,965	37,305	37,11
17/01/2024	1.129.683	-1,37%	37,69	37,16	38,10	37,33
16/01/2024	966.700	-1,36%	38,12	37,68	38,225	37,85
12/01/2024	1.116.067	0,92%	38,25	38,12	38,43	38,37
11/01/2024	1.324.228	-1,86%	38,70	37,79	38,77	38,02
10/01/2024	901.737	0,57%	38,58	38,38	38,805	38,74
09/01/2024	1.154.307	0,36%	38,24	38,03	38,58	38,52
08/01/2024	692.038	0,66%	38,13	37,86	38,39	38,38
05/01/2024	887.700	0,90%	37,75	37,58	38,225	38,13
04/01/2024	1.172.404	0,08%	37,84	37,65	38,25	37,79
03/01/2024	1.085.492	0,96%	37,43	37,25	37,82	37,76
02/01/2024	981.697	2,02%	36,47	36,42	37,42	37,40
29/12/2023	979.891	0,19%	36,47	36,38	36,70	36,66
28/12/2023	582.206	0,74%	36,23	36,22	36,68	36,59
27/12/2023	728.973	-0,06%	36,25	36,085	36,37	36,32
26/12/2023	704.812	0,30%	36,22	36,17	36,52	36,34
22/12/2023	1.260.914	-0,28%	36,50	36,20	36,78	36,23
21/12/2023	650.087	0,39%	36,25	36,06	36,54	36,33
20/12/2023	1.132.325	-1,98%	36,81	36,18	36,90	36,19
19/12/2023	830.372	0,27%	36,92	36,67	37,09	36,92
18/12/2023	1.058.504	-0,43%	37,00	36,74	37,18	36,82
15/12/2023	4.869.060	-2,35%	37,52	36,80	37,56	36,98
14/12/2023	1.742.409	-1,66%	38,73	37,785	38,79	37,87
13/12/2023	1.226.199	4,14%	36,99	36,81	38,56	38,51
12/12/2023	874.942	-0,75%	37,25	36,665	37,25	36,98
11/12/2023	1.113.739	0,49%	37,00	36,955	37,49	37,26
08/12/2023	1.163.160	-0,59%	37,27	36,745	37,38	37,08
07/12/2023	1.398.053	-0,40%	37,53	37,01	37,53	37,30
06/12/2023	1.129.394	1,08%	37,21	36,86	37,48	37,45
05/12/2023	786.960	-0,32%	37,17	36,76	37,17	37,05
04/12/2023	1.137.693	-0,51%	37,04	37,01	37,40	37,17
01/12/2023	1.348.757	1,14%	36,93	36,69	37,38	37,36
30/11/2023	1.544.447	-0,11%	37,08	36,60	37,13	36,94
29/11/2023	1.107.452	-0,88%	37,35	36,795	37,47	36,98
28/11/2023	5.313.598	-0,51%	37,58	37,28	37,85	37,31
27/11/2023	2.906.157	-0,37%	37,68	37,32	37,68	37,50
24/11/2023	308.944	0,27%	37,62	37,44	37,70	37,64
22/11/2023	3.015.475	-0,32%	37,78	37,35	37,78	37,54
21/11/2023	3.232.946	57,31%	37,46	37,14	37,68	37,66