BiG | O banco que entende os seus valores.

FirstEnergy Corporation (FE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.590.458	0,18%	46,30	46,30	47,24	46,40
05/02/2026	2.319.222	1,27%	46,72	46,22	47,049	46,545
04/02/2026	5.363.867	-1,05%	47,21	46,105	47,34	46,40
03/02/2026	4.209.639	-0,21%	47,70	46,60	47,835	46,89
02/02/2026	1.416.879	-0,74%	48,76	46,9303	48,76	46,99
30/01/2026	2.080.560	0,02%	47,33	46,81	47,4097	47,34
29/01/2026	2.273.948	-0,17%	47,41	46,985	48,01	47,33
28/01/2026	2.239.338	-0,23%	46,43	46,43	47,675	47,41
27/01/2026	2.569.768	1,60%	46,90	46,555	47,55	47,52
26/01/2026	1.877.050	0,42%	46,92	46,465	47,14	46,77
23/01/2026	2.424.678	-1,04%	47,05	46,07	47,155	46,56
22/01/2026	2.535.940	-0,68%	47,3956	46,445	47,3956	47,05
21/01/2026	2.462.236	0,23%	47,26	46,78	47,61	47,37
20/01/2026	2.388.175	-0,17%	47,04	46,775	47,50	47,26
16/01/2026	4.333.778	1,65%	46,25	46,25	47,375	47,34
15/01/2026	1.889.279	0,91%	46,0192	46,01	46,77	46,57
14/01/2026	3.036.271	1,88%	45,30	44,80	46,235	46,15
13/01/2026	1.675.198	1,27%	44,73	44,68	45,305	45,30
12/01/2026	1.496.933	0,18%	44,82	44,50	44,95	44,73
09/01/2026	2.558.761	-0,09%	45,06	44,525	45,20	44,65
08/01/2026	2.029.483	0,29%	44,00	44,00	44,96	44,69
07/01/2026	1.690.900	-0,62%	44,8423	44,30	45,04	44,56
06/01/2026	2.833.511	0,13%	44,78	44,45	45,09	44,84
05/01/2026	1.710.742	-1,06%	45,25	44,35	45,25	44,78
02/01/2026	1.161.241	1,09%	44,80	44,56	45,415	45,26
31/12/2025	817.359	-0,42%	44,85	44,74	45,04	44,77
30/12/2025	1.148.073	0,16%	44,89	44,77	45,14	44,77
29/12/2025	2.959.011	0,09%	45,0159	44,835	45,20	44,89
26/12/2025	572.102	0,00%	45,02	44,67	45,02	44,85
24/12/2025	704.424	0,47%	44,6712	44,3137	44,9724	44,85
23/12/2025	1.446.135	0,50%	44,42	44,255	44,67	44,64
22/12/2025	1.339.386	0,43%	44,23	43,9144	44,50	44,42
19/12/2025	2.910.750	-0,87%	44,63	44,23	45,00	44,23
18/12/2025	1.989.612	0,27%	44,50	44,46	44,81	44,62
17/12/2025	2.033.037	1,07%	44,03	43,901	44,515	44,50
16/12/2025	2.012.990	-1,30%	44,90	43,885	44,90	44,03
15/12/2025	1.584.165	0,79%	45,00	44,23	45,80	44,61
12/12/2025	2.053.543	0,41%	44,08	44,04	44,665	44,26
11/12/2025	2.024.810	-0,71%	44,40	44,045	44,81	44,08
10/12/2025	2.134.580	-0,83%	45,1437	44,37	45,1437	44,40
09/12/2025	1.955.726	0,05%	44,59	44,59	45,42	44,77
08/12/2025	2.395.177	-0,36%	45,14	44,58	45,14	44,75
05/12/2025	2.259.304	-0,51%	45,4599	44,815	45,4599	44,91
04/12/2025	2.912.950	-0,20%	45,23	44,99	45,69	45,14
03/12/2025	3.161.615	-0,94%	46,01	45,165	46,01	45,23
02/12/2025	2.375.075	-1,66%	46,43	45,585	47,01	45,66
01/12/2025	2.079.270	-2,71%	47,58	46,36	47,58	46,43
28/11/2025	1.308.446	0,76%	47,36	47,36	47,72	47,72
26/11/2025	1.608.608	0,94%	46,92	46,92	47,95	47,36
25/11/2025	1.898.421	-0,89%	47,35	46,79	47,505	46,92
24/11/2025	2.413.297	0,96%	46,5664	46,295	47,405	47,34
21/11/2025	2.709.369	0,67%	46,88	46,325	47,045	46,89
20/11/2025	2.755.603	0,71%	47,23	46,30	47,23	46,57
19/11/2025	3.826.968	-0,74%	46,79	45,67	46,795	46,24
18/11/2025	3.076.167	0,14%	46,66	46,44	47,05	46,61
17/11/2025	1.625.500	1,27%	45,94	45,94	46,56	46,56
14/11/2025	1.283.504	0,50%	45,71	45,49	46,52	45,94
13/11/2025	1.026.392	-1,32%	46,12	45,68	46,41	45,71
12/11/2025	2.155.917	0,11%	46,28	46,015	46,51	46,33
11/11/2025	1.492.895	0,33%	46,16	45,935	46,515	46,28
10/11/2025	2.406.879	0,50%	44,63	44,63	46,15	46,13
07/11/2025	2.568.651	0,95%	45,65	45,17	45,96	45,90
06/11/2025	1.467.600	0,38%	45,8599	45,2945	46,20	45,425
05/11/2025	1.802.927	-1,00%	46,15	45,57	46,30	45,69
04/11/2025	1.969.387	0,19%	46,04	45,905	46,32	46,15
03/11/2025	1.923.617	0,46%	45,70	45,145	46,1199	46,04
31/10/2025	1.487.437	-0,76%	46,00	45,72	46,23	45,83
30/10/2025	1.452.067	0,90%	45,80	45,80	46,44	46,22
29/10/2025	3.754.737	-0,78%	45,90	45,685	46,33	45,80
28/10/2025	1.270.427	-0,60%	46,76	46,06	46,76	46,16
27/10/2025	3.184.979	-0,43%	47,49	46,07	47,49	46,44
24/10/2025	2.389.540	0,26%	46,54	46,475	46,99	46,64
23/10/2025	4.447.292	-1,63%	47,70	46,22	48,30	46,52
22/10/2025	4.118.170	0,45%	47,12	46,79	47,94	47,29
21/10/2025	1.764.810	-0,32%	46,73	46,73	47,47	47,08
20/10/2025	1.307.722	0,55%	47,0999	46,77	47,30	47,23
17/10/2025	1.950.615	0,39%	46,01	46,01	47,155	46,97
16/10/2025	3.371.698	-1,89%	47,88	46,77	47,99	46,79
15/10/2025	1.597.683	0,34%	47,36	47,36	47,83	47,69
14/10/2025	2.297.578	1,19%	46,67	46,67	47,655	47,53
13/10/2025	1.637.842	0,13%	47,38	46,465	47,38	46,97
10/10/2025	1.950.343	0,55%	46,31	46,31	47,37	46,91
09/10/2025	3.212.345	-0,02%	46,31	46,31	47,815	46,67
08/10/2025	3.350.328	0,58%	46,41	46,41	47,345	46,68
07/10/2025	2.728.164	0,09%	46,37	46,165	47,00	46,41
06/10/2025	1.988.477	0,96%	45,71	45,71	46,39	46,37
03/10/2025	1.721.142	1,03%	45,46	45,46	46,22	45,93
02/10/2025	2.197.026	-1,11%	45,80	45,44	46,26	45,46
01/10/2025	1.507.549	0,33%	45,90	45,75	46,105	45,97
30/09/2025	2.965.950	0,94%	45,60	44,68	46,13	45,82
29/09/2025	2.699.229	0,00%	45,50	44,66	45,55	45,41
26/09/2025	4.676.367	2,63%	44,24	44,24	45,47	45,43
25/09/2025	2.657.409	0,38%	44,04	43,87	44,57	44,24
24/09/2025	1.197.006	0,62%	43,74	43,74	44,24	44,08
23/09/2025	1.396.094	1,09%	43,33	43,185	43,82	43,80
22/09/2025	2.214.547	0,34%	43,21	43,0025	43,46	43,33
19/09/2025	1.653.923	-0,28%	43,43	43,1201	43,52	43,21
18/09/2025	764.052	0,01%	43,23	43,00	44,53	43,43
17/09/2025	1.241.054	0,76%	43,05	43,05	43,5951	43,44
16/09/2025	1.068.874	-1,05%	43,61	43,05	43,62	43,05