FuelCell Energy Inc (FCEL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
2.991.057 |
-6,45%
|
21,37
|
19,56
|
21,63
|
20,30
|
| 18/08/2026 |
3.842.952 |
-2,95%
|
21,15
|
20,76
|
24,38
|
21,70
|
| 17/08/2026 |
1.906.966 |
-0,04%
|
22,37
|
21,26
|
22,61
|
22,36
|
| 14/08/2026 |
3.276.786 |
9,98%
|
20,05
|
20,05
|
23,57
|
22,37
|
| 13/08/2026 |
1.963.316 |
-6,14%
|
21,07
|
19,98
|
22,57
|
20,34
|
| 12/08/2026 |
3.743.804 |
12,86%
|
20,12
|
20,08
|
22,69
|
21,67
|
| 11/08/2026 |
1.675.547 |
-3,18%
|
20,79
|
19,085
|
21,54
|
19,20
|
| 10/08/2026 |
1.146.443 |
-2,94%
|
20,59
|
19,80
|
20,81
|
19,83
|
| 07/08/2026 |
2.308.567 |
0,54%
|
20,60
|
18,70
|
21,065
|
20,43
|
| 06/08/2026 |
1.577.814 |
-3,88%
|
20,50
|
19,95
|
21,73
|
20,32
|
| 05/08/2026 |
2.020.415 |
-6,04%
|
21,97
|
21,11
|
23,34
|
21,14
|
| 04/08/2026 |
1.787.310 |
5,44%
|
21,82
|
21,60
|
23,30
|
22,50
|
| 03/08/2026 |
2.760.401 |
-1,25%
|
20,64
|
19,54
|
21,89
|
21,34
|
| 31/07/2026 |
2.261.003 |
-8,51%
|
25,38
|
21,555
|
25,70
|
21,61
|
| 30/07/2026 |
3.436.886 |
30,64%
|
19,61
|
19,61
|
23,76
|
23,62
|
| 29/07/2026 |
2.816.050 |
-8,04%
|
20,36
|
17,99
|
21,13
|
18,08
|
| 28/07/2026 |
2.109.653 |
-8,52%
|
20,13
|
19,07
|
20,35
|
19,66
|
| 27/07/2026 |
1.317.244 |
1,08%
|
21,41
|
20,31
|
21,96
|
21,49
|
| 24/07/2026 |
1.816.289 |
-8,76%
|
23,00
|
20,89
|
23,31
|
21,26
|
| 23/07/2026 |
2.591.951 |
3,69%
|
22,20
|
22,20
|
25,10
|
23,30
|
| 22/07/2026 |
2.347.830 |
3,84%
|
20,50
|
20,50
|
22,73
|
22,47
|
| 21/07/2026 |
2.158.470 |
9,07%
|
20,10
|
19,53
|
22,18
|
21,64
|
| 20/07/2026 |
3.732.221 |
7,27%
|
19,33
|
18,85
|
20,25
|
19,84
|
| 17/07/2026 |
3.634.112 |
7,16%
|
17,04
|
16,51
|
19,23
|
18,495
|
| 16/07/2026 |
2.580.068 |
-14,77%
|
19,57
|
16,88
|
19,68
|
17,26
|
| 15/07/2026 |
2.493.084 |
-5,15%
|
21,26
|
19,00
|
22,60
|
20,25
|
| 14/07/2026 |
8.196.584 |
11,90%
|
21,20
|
20,595
|
22,89
|
21,35
|
| 13/07/2026 |
2.987.123 |
-9,27%
|
20,69
|
18,94
|
21,00
|
19,08
|
| 10/07/2026 |
2.420.471 |
-8,57%
|
22,64
|
20,29
|
22,71
|
21,03
|
| 09/07/2026 |
4.425.866 |
2,04%
|
23,95
|
22,54
|
24,53
|
23,00
|
| 08/07/2026 |
5.540.392 |
-13,17%
|
21,40
|
20,61
|
23,37
|
22,54
|
| 07/07/2026 |
3.540.155 |
-12,68%
|
28,00
|
25,72
|
29,15
|
25,96
|
| 06/07/2026 |
2.193.368 |
5,76%
|
28,71
|
27,26
|
31,30
|
29,73
|
| 02/07/2026 |
2.911.986 |
-11,85%
|
31,62
|
26,70
|
31,89
|
28,11
|
| 01/07/2026 |
3.539.463 |
-11,44%
|
34,59
|
31,47
|
37,365
|
31,89
|
| 30/06/2026 |
6.317.060 |
20,84%
|
28,93
|
28,92
|
37,88
|
36,01
|
| 29/06/2026 |
4.975.404 |
24,17%
|
25,54
|
25,35
|
30,77
|
29,80
|
| 26/06/2026 |
11.392.985 |
22,14%
|
20,24
|
19,35
|
25,475
|
24,00
|
| 25/06/2026 |
3.251.592 |
-8,86%
|
22,00
|
18,43
|
22,60
|
19,65
|
| 24/06/2026 |
5.513.317 |
-1,19%
|
25,11
|
20,29
|
25,13
|
21,56
|
| 23/06/2026 |
1.839.872 |
-10,54%
|
22,19
|
21,18
|
24,575
|
21,82
|
| 22/06/2026 |
2.392.311 |
1,46%
|
23,65
|
22,83
|
26,23
|
24,39
|
| 18/06/2026 |
4.564.245 |
19,96%
|
20,68
|
19,39
|
24,36
|
24,04
|
| 17/06/2026 |
2.840.892 |
1,47%
|
19,59
|
19,59
|
22,46
|
20,04
|
| 16/06/2026 |
3.503.643 |
12,86%
|
17,00
|
17,00
|
20,87
|
19,75
|
| 15/06/2026 |
1.837.056 |
3,31%
|
17,87
|
16,70
|
18,61
|
17,50
|
| 12/06/2026 |
2.141.676 |
-4,24%
|
17,68
|
16,48
|
18,13
|
16,94
|
| 11/06/2026 |
2.189.164 |
9,13%
|
16,30
|
16,00
|
17,84
|
17,69
|
| 10/06/2026 |
2.282.748 |
-7,32%
|
17,30
|
16,02
|
19,03
|
16,21
|
| 09/06/2026 |
5.434.045 |
12,84%
|
18,07
|
16,67
|
19,68
|
17,49
|
| 08/06/2026 |
3.904.713 |
-10,56%
|
17,46
|
15,06
|
18,33
|
15,50
|
| 05/06/2026 |
2.866.076 |
-19,02%
|
20,50
|
17,21
|
20,50
|
17,33
|
| 04/06/2026 |
1.499.744 |
-1,88%
|
20,97
|
20,335
|
22,89
|
21,40
|
| 03/06/2026 |
2.166.167 |
-11,49%
|
23,75
|
21,51
|
23,825
|
21,81
|
| 02/06/2026 |
2.801.113 |
15,63%
|
21,61
|
21,10
|
25,72
|
24,64
|
| 01/06/2026 |
1.434.156 |
-1,62%
|
21,06
|
20,23
|
21,94
|
21,31
|
| 29/05/2026 |
2.408.942 |
-11,19%
|
24,10
|
20,69
|
24,13
|
21,66
|
| 28/05/2026 |
1.834.276 |
2,95%
|
23,41
|
22,10
|
25,49
|
24,39
|
| 27/05/2026 |
2.228.452 |
-2,91%
|
23,24
|
22,03
|
25,04
|
23,69
|
| 26/05/2026 |
3.156.848 |
-2,44%
|
25,45
|
23,73
|
27,66
|
24,40
|
| 22/05/2026 |
3.064.404 |
-5,19%
|
25,48
|
24,98
|
27,33
|
25,01
|
| 21/05/2026 |
4.947.938 |
30,46%
|
19,87
|
19,74
|
26,90
|
26,38
|
| 20/05/2026 |
3.687.722 |
16,47%
|
17,36
|
16,22
|
20,50
|
20,22
|
| 19/05/2026 |
1.868.052 |
-2,14%
|
17,37
|
16,13
|
18,25
|
17,36
|
| 18/05/2026 |
3.562.734 |
-16,95%
|
20,71
|
16,51
|
20,79
|
17,74
|
| 15/05/2026 |
3.444.441 |
-1,11%
|
19,83
|
19,32
|
22,80
|
21,36
|
| 14/05/2026 |
2.872.738 |
8,43%
|
18,90
|
18,25
|
22,30
|
21,60
|
| 13/05/2026 |
3.919.485 |
16,56%
|
17,57
|
16,30
|
20,27
|
19,92
|
| 12/05/2026 |
3.816.436 |
7,21%
|
16,38
|
14,55
|
17,12
|
17,09
|
| 11/05/2026 |
2.566.460 |
16,35%
|
13,62
|
13,10
|
16,84
|
15,94
|
| 08/05/2026 |
2.326.187 |
11,56%
|
12,46
|
12,30
|
13,96
|
13,70
|
| 07/05/2026 |
1.595.457 |
-4,14%
|
12,59
|
11,72
|
12,78
|
12,28
|
| 06/05/2026 |
2.084.474 |
-5,46%
|
13,60
|
12,25
|
14,18
|
12,81
|
| 05/05/2026 |
2.890.614 |
4,07%
|
13,20
|
12,66
|
14,06
|
13,55
|
| 04/05/2026 |
1.921.514 |
-2,18%
|
13,23
|
12,11
|
13,75
|
13,02
|
| 01/05/2026 |
2.392.374 |
2,38%
|
13,28
|
12,545
|
14,30
|
13,31
|
| 30/04/2026 |
2.881.868 |
-4,69%
|
13,30
|
12,00
|
13,30
|
13,00
|
| 29/04/2026 |
3.879.776 |
37,22%
|
11,37
|
10,99
|
13,66
|
13,64
|
| 28/04/2026 |
849.252 |
-6,93%
|
10,24
|
9,635
|
10,26
|
9,94
|
| 27/04/2026 |
839.738 |
-4,47%
|
11,18
|
10,09
|
11,18
|
10,68
|
| 24/04/2026 |
1.136.890 |
-8,13%
|
12,36
|
10,79
|
12,41
|
11,18
|
| 23/04/2026 |
2.663.133 |
3,14%
|
11,78
|
11,06
|
12,43
|
12,17
|
| 22/04/2026 |
3.162.250 |
24,34%
|
9,99
|
9,985
|
11,87
|
11,80
|
| 21/04/2026 |
3.782.407 |
9,71%
|
8,54
|
8,53
|
10,33
|
9,49
|
| 20/04/2026 |
1.200.856 |
19,31%
|
7,14
|
7,07
|
8,695
|
8,65
|
| 17/04/2026 |
324.702 |
-1,36%
|
7,47
|
7,18
|
7,54
|
7,25
|
| 16/04/2026 |
358.632 |
-2,39%
|
7,64
|
7,085
|
7,65
|
7,35
|
| 15/04/2026 |
508.575 |
3,15%
|
7,34
|
7,27
|
7,64
|
7,53
|
| 14/04/2026 |
753.922 |
6,88%
|
7,18
|
7,09
|
7,75
|
7,30
|
| 13/04/2026 |
284.782 |
2,71%
|
6,60
|
6,50
|
6,97
|
6,83
|
| 10/04/2026 |
244.350 |
1,53%
|
6,58
|
6,58
|
6,825
|
6,65
|
| 09/04/2026 |
517.709 |
2,18%
|
6,35
|
6,35
|
6,97
|
6,55
|
| 08/04/2026 |
307.977 |
2,23%
|
6,74
|
6,355
|
6,80
|
6,41
|
| 07/04/2026 |
358.332 |
-6,00%
|
6,62
|
6,195
|
6,70
|
6,27
|
| 06/04/2026 |
249.739 |
1,06%
|
6,59
|
6,59
|
6,87
|
6,67
|
| 02/04/2026 |
310.028 |
2,17%
|
6,31
|
6,27
|
6,66
|
6,60
|
| 01/04/2026 |
261.378 |
-1,07%
|
6,67
|
6,365
|
6,73
|
6,46
|
| 31/03/2026 |
218.435 |
4,82%
|
6,28
|
6,27
|
6,61
|
6,53
|
| 30/03/2026 |
465.367 |
-4,59%
|
6,45
|
6,18
|
6,67
|
6,23
|
| 27/03/2026 |
231.944 |
-5,09%
|
6,78
|
6,405
|
6,87
|
6,53
|
