FirstEnergy Corporation (FE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.103.255 |
-1,70%
|
48,52
|
47,64
|
48,52
|
47,71
|
| 02/07/2026 |
1.958.971 |
3,02%
|
47,12
|
47,12
|
48,63
|
48,53
|
| 01/07/2026 |
1.378.410 |
-0,95%
|
48,00
|
46,945
|
48,00
|
47,07
|
| 30/06/2026 |
1.174.187 |
-1,08%
|
48,06
|
47,445
|
48,06
|
47,54
|
| 29/06/2026 |
1.270.177 |
-0,86%
|
48,65
|
47,88
|
48,65
|
48,06
|
| 26/06/2026 |
1.457.764 |
0,47%
|
48,20
|
48,00
|
48,47
|
48,47
|
| 25/06/2026 |
1.001.162 |
0,34%
|
47,83
|
47,64
|
48,30
|
48,01
|
| 24/06/2026 |
1.879.476 |
0,73%
|
47,2606
|
47,2606
|
47,935
|
47,82
|
| 23/06/2026 |
1.717.302 |
1,45%
|
46,99
|
46,5893
|
47,51
|
47,45
|
| 18/06/2026 |
1.794.859 |
0,64%
|
46,00
|
46,00
|
47,005
|
46,76
|
| 17/06/2026 |
4.657.910 |
-3,34%
|
48,10
|
45,91
|
48,10
|
46,14
|
| 16/06/2026 |
1.115.956 |
0,72%
|
47,34
|
47,305
|
48,10
|
47,70
|
| 15/06/2026 |
2.066.395 |
0,61%
|
46,82
|
46,564
|
47,66
|
47,34
|
| 12/06/2026 |
1.383.614 |
0,75%
|
47,1879
|
46,5505
|
47,35
|
47,03
|
| 11/06/2026 |
1.652.224 |
0,58%
|
47,00
|
46,55
|
47,02
|
46,67
|
| 10/06/2026 |
1.178.444 |
1,20%
|
46,064
|
45,69
|
46,58
|
46,43
|
| 09/06/2026 |
3.295.707 |
0,24%
|
45,71
|
45,51
|
46,225
|
45,91
|
| 08/06/2026 |
1.705.364 |
-1,48%
|
46,42
|
45,26
|
46,43
|
45,71
|
| 05/06/2026 |
1.918.429 |
1,70%
|
46,02
|
45,81
|
46,745
|
46,42
|
| 04/06/2026 |
3.286.180 |
0,19%
|
46,15
|
45,09
|
46,25
|
45,64
|
| 03/06/2026 |
3.435.230 |
0,66%
|
45,33
|
45,32
|
46,2997
|
45,54
|
| 02/06/2026 |
2.306.541 |
-0,20%
|
45,615
|
45,28
|
45,95
|
45,32
|
| 01/06/2026 |
1.769.747 |
-2,16%
|
47,17
|
45,36
|
47,17
|
45,38
|
| 29/05/2026 |
1.576.862 |
0,47%
|
46,93
|
46,0446
|
46,93
|
46,39
|
| 28/05/2026 |
1.750.131 |
-1,26%
|
47,39
|
46,14
|
47,39
|
46,19
|
| 27/05/2026 |
2.350.937 |
0,30%
|
46,16
|
46,16
|
47,14
|
46,78
|
| 26/05/2026 |
2.555.604 |
0,71%
|
46,31
|
46,30
|
46,85
|
46,64
|
| 22/05/2026 |
2.302.049 |
1,78%
|
45,685
|
45,25
|
46,39
|
46,31
|
| 21/05/2026 |
1.424.220 |
0,13%
|
45,44
|
45,07
|
45,54
|
45,50
|
| 20/05/2026 |
1.920.069 |
0,82%
|
45,23
|
45,10
|
45,725
|
45,44
|
| 19/05/2026 |
1.632.932 |
1,69%
|
44,1253
|
44,1253
|
45,17
|
45,07
|
| 18/05/2026 |
1.670.832 |
1,14%
|
44,65
|
44,035
|
44,65
|
44,32
|
| 15/05/2026 |
1.354.634 |
-1,22%
|
45,15
|
43,75
|
45,735
|
43,82
|
| 14/05/2026 |
1.373.041 |
0,86%
|
44,60
|
44,11
|
44,61
|
44,50
|
| 13/05/2026 |
1.785.323 |
-1,32%
|
45,43
|
43,8701
|
45,43
|
44,12
|
| 12/05/2026 |
2.222.709 |
0,27%
|
44,60
|
44,26
|
44,92
|
44,71
|
| 11/05/2026 |
2.669.429 |
0,59%
|
44,97
|
44,29
|
45,00
|
44,60
|
| 08/05/2026 |
4.192.130 |
-1,88%
|
45,23
|
44,285
|
45,75
|
44,33
|
| 07/05/2026 |
2.238.081 |
0,16%
|
45,55
|
44,73
|
45,55
|
45,17
|
| 06/05/2026 |
4.696.553 |
-0,77%
|
46,27
|
45,085
|
46,28
|
45,085
|
| 05/05/2026 |
4.395.059 |
-1,92%
|
47,10
|
45,83
|
47,4493
|
45,88
|
| 04/05/2026 |
6.433.599 |
-0,30%
|
46,75
|
46,275
|
47,32
|
46,78
|
| 01/05/2026 |
6.874.915 |
-1,26%
|
47,66
|
46,78
|
47,74
|
46,92
|
| 30/04/2026 |
7.574.275 |
-2,96%
|
49,00
|
47,05
|
49,83
|
47,52
|
| 29/04/2026 |
2.904.430 |
-1,29%
|
49,32
|
48,50
|
49,43
|
48,94
|
| 28/04/2026 |
2.075.562 |
0,28%
|
49,98
|
49,44
|
49,98
|
49,58
|
| 27/04/2026 |
201.814 |
0,79%
|
49,30
|
49,30
|
49,855
|
49,44
|
| 24/04/2026 |
1.969.589 |
-0,42%
|
49,52
|
48,99
|
49,76
|
49,41
|
| 23/04/2026 |
2.189.147 |
2,46%
|
48,43
|
48,43
|
49,62
|
49,62
|
| 22/04/2026 |
2.048.568 |
-0,17%
|
48,76
|
48,245
|
49,199
|
48,43
|
| 21/04/2026 |
5.512.711 |
-1,90%
|
49,77
|
48,48
|
49,77
|
48,51
|
| 20/04/2026 |
1.794.392 |
-1,30%
|
50,10
|
49,285
|
50,51
|
49,45
|
| 17/04/2026 |
2.270.658 |
-0,95%
|
50,58
|
49,39
|
50,58
|
50,10
|
| 16/04/2026 |
1.996.542 |
0,07%
|
50,58
|
49,82
|
50,75
|
50,58
|
| 15/04/2026 |
2.510.877 |
-0,96%
|
51,05
|
50,465
|
52,04
|
50,55
|
| 14/04/2026 |
1.993.294 |
-0,02%
|
52,05
|
50,59
|
52,05
|
51,04
|
| 13/04/2026 |
1.235.963 |
-0,74%
|
51,43
|
50,70
|
51,59
|
51,05
|
| 10/04/2026 |
1.010.467 |
-0,93%
|
52,255
|
49,52
|
52,255
|
51,43
|
| 09/04/2026 |
1.478.151 |
0,99%
|
51,40
|
51,255
|
52,34
|
51,91
|
| 08/04/2026 |
1.173.158 |
0,78%
|
51,00
|
50,52
|
51,40
|
51,40
|
| 07/04/2026 |
1.441.531 |
-0,04%
|
51,02
|
50,94
|
51,31
|
51,00
|
| 06/04/2026 |
887.159 |
-0,57%
|
51,31
|
50,855
|
51,41
|
51,02
|
| 02/04/2026 |
1.102.726 |
0,69%
|
51,35
|
50,83
|
51,51
|
51,31
|
| 01/04/2026 |
2.092.791 |
0,59%
|
50,9681
|
50,17
|
51,05
|
50,96
|
| 31/03/2026 |
1.415.371 |
0,52%
|
51,00
|
50,01
|
51,00
|
50,66
|
| 30/03/2026 |
1.420.806 |
0,81%
|
51,70
|
50,25
|
51,70
|
50,42
|
| 27/03/2026 |
1.970.562 |
-0,06%
|
50,06
|
49,87
|
50,635
|
50,03
|
| 26/03/2026 |
2.283.693 |
1,04%
|
49,52
|
49,18
|
50,30
|
50,03
|
| 25/03/2026 |
2.257.997 |
0,73%
|
49,16
|
49,16
|
49,965
|
49,52
|
| 24/03/2026 |
1.332.693 |
0,80%
|
48,77
|
48,46
|
49,57
|
49,16
|
| 23/03/2026 |
1.785.506 |
0,49%
|
49,82
|
48,54
|
49,82
|
48,77
|
| 20/03/2026 |
1.897.018 |
-2,29%
|
49,20
|
48,20
|
49,955
|
48,54
|
| 19/03/2026 |
4.110.854 |
-1,92%
|
50,8258
|
49,32
|
50,98
|
49,69
|
| 18/03/2026 |
1.428.141 |
-1,07%
|
51,12
|
50,65
|
51,19
|
50,66
|
| 17/03/2026 |
1.862.644 |
-1,04%
|
51,75
|
51,135
|
52,015
|
51,21
|
| 16/03/2026 |
1.810.112 |
1,17%
|
51,16
|
51,16
|
51,93
|
51,76
|
| 13/03/2026 |
3.538.358 |
-0,14%
|
51,20
|
50,75
|
51,75
|
51,16
|
| 12/03/2026 |
1.591.311 |
0,34%
|
50,65
|
50,40
|
51,435
|
50,82
|
| 11/03/2026 |
2.052.773 |
-0,02%
|
50,60
|
50,245
|
50,74
|
50,65
|
| 10/03/2026 |
1.117.258 |
-0,59%
|
50,96
|
50,55
|
51,155
|
50,66
|
| 09/03/2026 |
1.908.309 |
0,20%
|
50,84
|
50,17
|
51,085
|
50,96
|
| 06/03/2026 |
1.805.057 |
1,05%
|
49,90
|
49,74
|
51,005
|
50,84
|
| 05/03/2026 |
2.978.017 |
-0,92%
|
50,80
|
49,775
|
50,80
|
50,32
|
| 04/03/2026 |
1.978.589 |
0,46%
|
50,57
|
49,8833
|
51,12
|
50,80
|
| 03/03/2026 |
1.962.329 |
-0,80%
|
50,80
|
49,76
|
50,985
|
50,57
|
| 02/03/2026 |
1.599.296 |
-0,35%
|
51,16
|
50,87
|
51,38
|
50,98
|
| 27/02/2026 |
1.383.886 |
1,03%
|
51,20
|
50,60
|
51,34
|
51,16
|
| 26/02/2026 |
1.128.040 |
0,00%
|
50,50
|
50,50
|
50,97
|
50,64
|
| 25/02/2026 |
1.897.319 |
0,00%
|
50,64
|
49,69
|
50,87
|
50,64
|
| 24/02/2026 |
2.777.891 |
0,40%
|
50,44
|
49,64
|
50,72
|
50,64
|
| 23/02/2026 |
2.205.874 |
0,48%
|
50,20
|
50,09
|
50,83
|
50,44
|
| 20/02/2026 |
3.277.324 |
1,27%
|
49,62
|
49,5187
|
50,22
|
50,20
|
| 19/02/2026 |
2.762.731 |
1,29%
|
49,37
|
48,64
|
49,945
|
49,57
|
| 18/02/2026 |
4.319.228 |
-0,83%
|
49,35
|
48,765
|
50,09
|
48,94
|
| 17/02/2026 |
3.344.318 |
-1,50%
|
50,65
|
49,26
|
50,65
|
49,35
|
| 13/02/2026 |
2.963.813 |
2,58%
|
48,89
|
48,715
|
50,14
|
50,10
|
| 12/02/2026 |
3.451.481 |
1,90%
|
47,93
|
47,93
|
49,23
|
48,84
|
| 11/02/2026 |
2.328.121 |
0,57%
|
47,37
|
47,37
|
48,10
|
47,93
|
| 10/02/2026 |
2.552.468 |
1,79%
|
46,82
|
46,705
|
47,90
|
47,66
|
| 09/02/2026 |
2.015.970 |
0,91%
|
46,41
|
46,34
|
47,015
|
46,82
|
