FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	2.661.017	-0,95%	37,46	37,455	38,05	37,72
28/10/2022	1.426.256	2,35%	37,46	37,28	38,145	38,125
27/10/2022	1.927.158	2,47%	36,69	36,69	37,63	37,28
26/10/2022	2.641.814	-3,14%	36,72	36,19	37,89	36,40
25/10/2022	1.197.561	1,95%	36,72	36,84	37,71	37,60
24/10/2022	937.548	1,33%	36,72	36,4208	37,02	36,895
21/10/2022	1.859.285	0,94%	36,98	35,77	36,64	36,42
20/10/2022	843.026	-2,19%	36,98	35,815	36,86	36,11
19/10/2022	1.041.189	-1,07%	36,84	36,65	37,37	36,911
18/10/2022	916.806	1,06%	37,35	36,915	37,66	37,31
17/10/2022	1.158.469	2,13%	36,59	36,45	37,23	36,94
14/10/2022	4.001.321	-2,56%	37,42	36,13	37,81	36,17
13/10/2022	2.367.953	2,66%	36,80	35,605	37,28	37,11
12/10/2022	1.712.396	-1,54%	36,80	36,003	36,73	36,155
11/10/2022	1.487.879	-0,19%	36,80	36,54	37,415	36,73
10/10/2022	2.621.784	1,91%	35,62	35,62	36,995	36,79
07/10/2022	1.787.021	-2,04%	36,85	35,85	36,91	36,10
06/10/2022	1.644.562	-2,42%	37,77	36,68	37,77	36,855
05/10/2022	1.307.571	-3,00%	38,50	37,30	38,8485	37,78
04/10/2022	1.281.527	3,39%	38,12	37,71	39,08	38,925
03/10/2022	1.399.269	1,92%	37,50	37,23	38,05	37,71
30/09/2022	1.959.522	-0,40%	37,35	36,71	37,51	37,03
29/09/2022	1.066.759	-3,87%	38,42	37,15	38,58	37,175
28/09/2022	876.383	1,15%	38,96	38,16	38,87	38,65
27/09/2022	975.024	-1,39%	38,96	38,03	39,10	38,23
26/09/2022	1.081.010	-3,20%	40,06	38,225	40,09	38,77
23/09/2022	1.194.933	-1,04%	40,06	39,625	40,12	40,07
22/09/2022	1.172.487	-1,24%	41,615	40,36	41,005	40,49
21/09/2022	2.385.254	-0,92%	41,615	40,97	42,04	41,00
20/09/2022	1.637.208	-1,14%	41,65	40,57	41,65	41,385
19/09/2022	1.448.592	1,51%	41,00	40,75	41,915	41,82
16/09/2022	3.343.615	1,92%	40,59	40,42	41,48	41,195
15/09/2022	1.776.961	-2,49%	41,19	40,375	41,34	40,41
14/09/2022	2.153.104	0,68%	41,19	41,10	41,72	41,431
13/09/2022	1.863.576	-1,49%	41,26	40,93	41,795	41,14
12/09/2022	1.069.452	0,61%	41,195	41,21	41,89	41,765
09/09/2022	1.271.516	0,07%	41,195	40,96	41,6671	41,06
08/09/2022	2.218.429	0,02%	40,84	40,69	41,265	41,16
07/09/2022	1.073.723	3,60%	39,97	39,94	41,22	41,15
06/09/2022	844.378	-0,45%	39,99	39,59	40,4089	39,73
05/09/2022	730.523	-0,65%	40,33	39,81	40,79	39,91
02/09/2022	730.523	-0,65%	40,33	39,81	40,79	39,91
01/09/2022	918.415	1,58%	40,14	39,53	40,26	40,175
31/08/2022	956.532	-0,44%	40,14	39,5227	40,285	39,555
30/08/2022	611.219	-1,10%	40,14	39,60	40,29	39,74
29/08/2022	677.311	0,00%	40,96	39,67	40,55	40,19
26/08/2022	1.127.092	-1,83%	40,96	40,035	41,00	40,18
25/08/2022	510.937	0,79%	40,65	40,42	40,925	40,92
24/08/2022	1.041.199	0,32%	40,55	40,25	41,00	40,61
23/08/2022	517.445	0,15%	40,50	40,305	40,585	40,50
22/08/2022	709.161	-2,04%	41,00	40,25	41,01	40,43
19/08/2022	612.390	0,19%	40,94	40,87	41,33	41,27
18/08/2022	659.359	0,81%	40,94	40,86	41,4742	41,22
17/08/2022	618.026	-0,29%	40,81	40,84	41,285	40,90
16/08/2022	719.342	-0,44%	41,19	40,915	41,425	41,03
15/08/2022	707.980	0,98%	40,88	40,6203	41,255	41,23
12/08/2022	997.982	1,88%	40,32	40,125	40,85	40,825
11/08/2022	1.585.728	1,39%	38,24	39,50	40,585	40,08
10/08/2022	1.550.489	0,33%	38,24	38,885	39,55	39,08
09/08/2022	5.774.669	0,21%	38,24	38,265	39,03	38,35
08/08/2022	2.604.817	-0,24%	38,72	38,05	38,94	38,28
05/08/2022	1.761.484	-1,01%	39,07	38,02	38,92	38,36
04/08/2022	1.588.540	-0,64%	39,07	38,56	39,17	38,76
03/08/2022	2.014.772	-0,71%	39,63	39,00	39,70	39,40
02/08/2022	1.853.730	-2,05%	40,62	39,59	40,79	39,69
01/08/2022	996.495	-1,41%	41,06	40,18	41,10	40,52
29/07/2022	1.119.338	2,42%	39,08	40,14	41,405	41,11
28/07/2022	1.395.706	2,05%	39,08	39,13	40,18	40,135
27/07/2022	1.773.884	0,60%	39,08	38,48	39,72	39,325
26/07/2022	907.542	1,11%	38,65	38,60	39,30	39,05
25/07/2022	586.204	0,81%	38,33	38,111	38,715	38,63
22/07/2022	639.622	1,34%	37,685	38,0049	38,47	38,325
21/07/2022	951.731	0,37%	37,685	37,255	37,84	37,83
20/07/2022	793.477	-0,49%	38,03	37,5791	38,145	37,695
19/07/2022	661.353	1,31%	37,54	37,47	38,08	37,88
18/07/2022	647.268	-0,20%	37,58	37,18	37,78	37,395
15/07/2022	488.434	0,27%	37,58	37,08	37,655	37,471
14/07/2022	562.000	0,48%	37,18	36,62	37,41	37,37
13/07/2022	904.429	-0,62%	37,18	37,01	37,635	37,18
12/07/2022	611.495	0,00%	37,14	37,11	37,91	37,42
11/07/2022	510.039	0,81%	37,13	36,865	37,535	37,43
08/07/2022	902.550	-0,28%	37,57	36,85	37,365	37,125
07/07/2022	888.951	-0,53%	37,57	37,225	37,86	37,24
06/07/2022	1.008.474	-0,48%	38,64	37,145	37,90	37,45
05/07/2022	974.028	-4,35%	38,64	36,95	39,195	37,62
04/07/2022	926.233	2,49%	38,64	38,36	39,435	39,345
01/07/2022	926.233	2,49%	38,64	38,36	39,435	39,345
30/06/2022	997.712	0,45%	37,35	37,905	38,84	38,40
29/06/2022	681.349	1,15%	37,35	37,72	38,26	38,225
28/06/2022	823.873	-0,92%	37,35	37,775	38,70	37,80
27/06/2022	1.111.552	2,32%	37,35	37,275	38,26	38,155
24/06/2022	1.519.280	0,89%	37,09	36,92	37,665	37,29
23/06/2022	1.075.154	2,04%	36,38	36,26	37,0099	36,96
22/06/2022	1.435.491	0,60%	35,85	35,85	36,5003	36,185
21/06/2022	4.382.204	0,11%	35,94	35,66	36,305	35,95
20/06/2022	1.981.631	-1,16%	36,40	35,32	36,46	35,91
17/06/2022	1.981.631	-1,16%	36,40	35,32	36,46	35,91
16/06/2022	1.316.868	-2,42%	36,94	36,1107	37,01	36,34
15/06/2022	5.459.800	-3,02%	38,95	36,73	38,72	37,23
14/06/2022	2.553.629	-1,21%	38,95	37,87	39,055	38,43