FuelCell Energy Inc (FCEL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
1 702 747 |
-7,74%
|
13,80
|
12,65
|
13,89
|
13,00
|
| 15/10/2026 |
1 688 340 |
-0,49%
|
13,48
|
13,16
|
14,145
|
14,09
|
| 14/10/2026 |
1 764 562 |
-8,62%
|
14,85
|
13,935
|
15,005
|
14,16
|
| 13/10/2026 |
1 389 275 |
-5,35%
|
15,95
|
14,99
|
16,11
|
15,495
|
| 12/10/2026 |
1 625 771 |
-9,21%
|
17,76
|
15,78
|
17,76
|
16,37
|
| 09/10/2026 |
1 146 150 |
4,55%
|
17,84
|
16,87
|
18,065
|
18,03
|
| 08/10/2026 |
2 383 961 |
-6,10%
|
17,88
|
16,565
|
18,33
|
17,245
|
| 07/10/2026 |
2 968 644 |
-11,07%
|
18,92
|
17,54
|
19,09
|
18,365
|
| 06/10/2026 |
2 783 337 |
14,28%
|
18,50
|
18,31
|
21,06
|
20,65
|
| 05/10/2026 |
1 320 139 |
-2,17%
|
17,99
|
16,87
|
18,18
|
18,07
|
| 02/10/2026 |
2 338 616 |
11,47%
|
17,20
|
17,20
|
18,52
|
18,47
|
| 01/10/2026 |
1 046 053 |
0,91%
|
16,48
|
16,02
|
17,10
|
16,57
|
| 30/09/2026 |
1 774 679 |
-2,84%
|
17,01
|
16,40
|
17,16
|
16,42
|
| 29/09/2026 |
1 576 636 |
4,71%
|
17,50
|
16,74
|
17,58
|
16,90
|
| 28/09/2026 |
1 051 980 |
-2,12%
|
16,15
|
15,76
|
16,33
|
16,14
|
| 25/09/2026 |
1 123 048 |
0,61%
|
16,46
|
16,39
|
16,98
|
16,49
|
| 24/09/2026 |
1 248 084 |
-4,60%
|
16,47
|
15,86
|
16,71
|
16,39
|
| 23/09/2026 |
1 005 322 |
-3,81%
|
17,59
|
17,125
|
17,815
|
17,18
|
| 22/09/2026 |
2 019 541 |
-0,56%
|
17,66
|
17,20
|
18,86
|
17,86
|
| 21/09/2026 |
1 422 056 |
-0,83%
|
18,33
|
17,63
|
18,46
|
17,96
|
| 18/09/2026 |
2 855 689 |
2,26%
|
17,80
|
17,18
|
18,37
|
18,11
|
| 17/09/2026 |
2 143 737 |
14,26%
|
16,31
|
16,31
|
18,17
|
17,71
|
| 16/09/2026 |
1 473 154 |
1,64%
|
15,80
|
15,10
|
15,98
|
15,50
|
| 15/09/2026 |
1 153 231 |
-0,20%
|
15,19
|
15,045
|
15,62
|
15,25
|
| 14/09/2026 |
1 410 894 |
-3,84%
|
14,78
|
14,71
|
15,555
|
15,28
|
| 11/09/2026 |
1 488 673 |
1,92%
|
15,80
|
15,74
|
16,53
|
15,89
|
| 10/09/2026 |
1 608 634 |
-5,91%
|
16,22
|
15,50
|
16,31
|
15,59
|
| 09/09/2026 |
2 542 513 |
-6,70%
|
17,90
|
16,425
|
18,32
|
16,57
|
| 08/09/2026 |
3 002 582 |
18,80%
|
15,12
|
15,12
|
18,07
|
17,76
|
| 04/09/2026 |
1 385 290 |
1,91%
|
14,52
|
14,50
|
15,08
|
14,95
|
| 03/09/2026 |
2 939 060 |
1,88%
|
14,30
|
13,84
|
14,98
|
14,67
|
| 02/09/2026 |
3 304 112 |
-15,69%
|
15,25
|
13,92
|
15,96
|
14,40
|
| 01/09/2026 |
1 845 530 |
-0,87%
|
16,87
|
16,34
|
17,33
|
17,08
|
| 31/08/2026 |
2 940 553 |
-2,98%
|
17,81
|
16,74
|
17,81
|
17,23
|
| 28/08/2026 |
1 390 810 |
-8,07%
|
19,07
|
17,65
|
19,27
|
17,76
|
| 27/08/2026 |
1 027 170 |
1,31%
|
19,71
|
19,05
|
19,84
|
19,32
|
| 26/08/2026 |
960 037 |
-1,14%
|
18,96
|
18,53
|
19,89
|
19,07
|
| 25/08/2026 |
1 160 211 |
2,88%
|
19,46
|
19,09
|
20,05
|
19,29
|
| 24/08/2026 |
1 945 513 |
-4,04%
|
18,69
|
17,44
|
18,87
|
18,75
|
| 21/08/2026 |
1 620 104 |
6,43%
|
19,01
|
18,49
|
20,05
|
19,54
|
| 20/08/2026 |
2 546 797 |
-9,56%
|
20,21
|
18,035
|
20,575
|
18,36
|
| 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
|
