FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.002.160	1,07%	36,59	36,365	36,91	36,871
26/02/2024	1.302.202	-2,46%	37,27	36,415	37,25	36,48
23/02/2024	2.086.746	0,27%	37,42	37,295	37,645	37,40
22/02/2024	1.447.931	-1,38%	37,60	37,25	37,59	37,30
21/02/2024	1.581.331	1,80%	37,28	37,07	37,84	37,82
20/02/2024	1.896.290	-0,64%	37,36	37,11	37,6393	37,15
19/02/2024	1.059.648	0,00%	37,16	36,81	37,41	37,39
16/02/2024	1.059.648	1,25%	37,16	36,81	37,41	37,39
15/02/2024	1.791.148	1,00%	37,12	36,935	37,39	37,30
14/02/2024	1.413.003	-0,05%	37,10	36,785	37,0847	36,93
13/02/2024	1.740.742	-2,17%	37,72	36,625	37,75	36,95
12/02/2024	1.745.746	1,23%	37,39	36,905	37,78	37,77
09/02/2024	4.986.861	4,25%	36,01	36,00	37,54	37,31
08/02/2024	2.165.603	-0,11%	35,68	35,41	35,85	35,79
07/02/2024	1.204.680	0,06%	36,00	35,65	36,02	35,83
06/02/2024	1.156.944	0,00%	35,85	35,63	35,995	35,81
05/02/2024	1.986.196	-1,55%	36,935	36,15	36,655	36,22
02/02/2024	1.693.269	-1,42%	36,935	36,455	37,13	36,79
01/02/2024	1.337.403	1,75%	36,54	36,305	37,35	37,32
31/01/2024	1.215.771	-0,22%	37,08	36,53	37,22	36,68
30/01/2024	1.471.663	-0,05%	36,64	36,405	37,01	36,76
29/01/2024	1.263.397	1,10%	36,63	36,20	36,83	36,78
26/01/2024	1.780.815	-0,33%	36,63	36,21	36,64	36,38
25/01/2024	2.019.305	1,50%	36,30	35,74	36,505	36,50
24/01/2024	2.954.080	-2,07%	36,59	35,88	37,04	35,96
23/01/2024	3.290.769	0,08%	36,59	36,48	36,88	36,72
22/01/2024	2.212.384	-0,87%	37,16	36,675	37,335	36,69
19/01/2024	1.612.753	-0,27%	37,16	36,68	37,24	37,01
18/01/2024	2.518.296	-0,59%	37,67	36,965	37,31	37,11
17/01/2024	2.947.827	-1,37%	38,16	37,155	38,105	37,33
16/01/2024	2.745.259	-1,36%	38,16	37,6725	38,23	37,85
15/01/2024	1.512.908	0,92%	38,22	38,13	38,435	38,37
12/01/2024	1.512.908	0,92%	38,22	38,13	38,435	38,37
11/01/2024	1.856.311	-1,86%	38,70	37,785	38,76	38,02
10/01/2024	1.498.035	0,57%	38,54	38,37	38,805	38,74
09/01/2024	6.005.887	0,37%	38,15	38,03	38,59	38,52
08/01/2024	1.440.255	0,66%	38,04	37,855	38,39	38,38
05/01/2024	1.798.646	0,90%	37,64	37,60	38,23	38,13
04/01/2024	1.573.740	0,08%	37,92	37,65	38,255	37,79
03/01/2024	1.783.982	0,96%	36,58	37,255	37,825	37,76
02/01/2024	1.226.760	2,02%	36,18	36,40	37,42	37,40
29/12/2023	1.117.068	0,19%	36,18	36,3838	36,69	36,66
28/12/2023	846.255	0,74%	36,18	36,14	36,68	36,59
27/12/2023	1.051.648	-0,06%	36,25	36,075	36,365	36,32
26/12/2023	1.392.891	0,30%	36,25	36,18	36,53	36,34
22/12/2023	2.040.610	-0,28%	36,39	36,20	36,775	36,23
21/12/2023	1.225.178	0,39%	36,23	36,05	36,54	36,33
20/12/2023	1.093.818	-1,98%	36,87	36,18	36,93	36,19
19/12/2023	898.505	0,27%	36,87	36,69	37,10	36,92
18/12/2023	1.093.836	-0,43%	36,99	36,74	37,20	36,82
15/12/2023	1.509.027	-2,35%	37,70	36,83	37,73	36,98
14/12/2023	2.874.502	-1,66%	38,75	37,78	38,79	37,87
13/12/2023	2.189.002	4,14%	37,26	36,81	38,555	38,51
12/12/2023	1.496.156	-0,75%	37,26	36,66	37,26	36,98
11/12/2023	1.464.132	0,49%	37,00	36,91	37,49	37,26
08/12/2023	1.865.842	-0,59%	37,29	36,7401	37,39	37,08
07/12/2023	1.565.117	-0,40%	37,38	37,00	37,53	37,30
06/12/2023	1.498.560	1,08%	37,15	36,865	37,48	37,45
05/12/2023	1.574.294	-0,32%	37,08	36,76	37,17	37,05
04/12/2023	1.525.060	-0,51%	37,08	36,98	37,405	37,17
01/12/2023	1.465.222	1,14%	36,96	36,69	37,38	37,36
30/11/2023	1.712.844	-0,11%	37,075	36,60	37,055	36,94
29/11/2023	2.536.145	-0,88%	37,65	36,7942	37,45	36,98
28/11/2023	2.988.282	-0,51%	37,65	37,28	37,85	37,31
27/11/2023	1.229.473	-0,37%	37,65	37,3104	37,64	37,50
24/11/2023	451.704	0,27%	37,58	37,45	37,70	37,64
23/11/2023	1.236.728	-0,32%	37,775	37,355	37,78	37,54
22/11/2023	1.188.704	-0,32%	37,775	37,355	37,78	37,54
21/11/2023	1.174.531	0,64%	37,48	37,14	37,67	37,6691
20/11/2023	1.611.280	0,67%	37,02	36,61	37,47	37,43
17/11/2023	1.459.224	0,38%	37,05	36,98	37,32	37,18
16/11/2023	1.557.957	0,60%	37,05	36,93	37,295	37,04
15/11/2023	1.424.604	0,52%	36,675	36,51	37,05	36,82
14/11/2023	2.022.237	4,30%	35,81	35,72	36,66	36,63
13/11/2023	1.244.313	-0,51%	35,245	34,93	35,354	35,12
10/11/2023	878.836	-0,25%	35,65	35,27	35,65	35,30
09/11/2023	745.635	-0,84%	35,84	35,3488	35,945	35,39
08/11/2023	879.279	-1,14%	35,97	35,305	36,01	35,69
07/11/2023	1.033.482	0,36%	35,97	35,807	36,195	36,10
06/11/2023	1.069.386	-1,21%	36,16	35,94	36,55	35,97
03/11/2023	1.536.723	0,68%	36,16	36,75	37,12	36,82
02/11/2023	1.008.866	1,44%	36,16	36,13	36,76	36,57
01/11/2023	1.252.761	1,26%	35,75	35,47	36,3375	36,05
31/10/2023	1.132.680	0,57%	35,31	35,285	35,675	35,60
30/10/2023	1.122.531	0,77%	35,66	35,025	35,62	35,40
27/10/2023	1.272.191	-2,96%	35,66	34,91	35,85	34,9917
26/10/2023	1.518.122	0,84%	35,76	35,8169	36,35	36,06
25/10/2023	1.326.364	0,17%	35,40	35,53	35,845	35,76
24/10/2023	1.689.469	2,03%	35,40	35,31	35,80	35,70
23/10/2023	1.726.792	-0,82%	34,91	34,74	35,405	34,99
20/10/2023	1.790.776	-1,07%	35,67	35,275	35,88	35,28
19/10/2023	1.642.054	-0,45%	36,04	35,54	36,08	35,66
18/10/2023	1.531.797	-0,72%	36,04	35,59	36,10	35,82
17/10/2023	1.225.206	-0,22%	35,96	35,80	36,205	36,08
16/10/2023	957.413	1,57%	35,685	35,55	36,225	36,16
13/10/2023	2.158.804	0,85%	35,65	35,305	35,74	35,60
12/10/2023	3.368.255	-0,45%	35,12	34,98	35,455	35,30
11/10/2023	1.306.902	1,26%	35,12	34,995	35,50	35,46
10/10/2023	1.420.234	0,72%	34,24	34,665	35,11	35,02
09/10/2023	1.177.560	1,52%	33,45	34,185	34,79	34,77