FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.816.298	1,39%	33,45	32,99	34,32	34,25
05/10/2023	2.360.885	0,57%	33,57	33,14	33,975	33,78
04/10/2023	1.952.440	-0,10%	32,34	33,035	33,75	33,575
03/10/2023	4.303.513	3,13%	32,34	32,20	33,775	33,62
02/10/2023	2.999.582	-4,62%	35,03	32,41	34,00	32,60
29/09/2023	1.992.564	-1,13%	35,03	34,01	35,10	34,18
28/09/2023	3.098.000	-1,82%	35,23	34,45	35,46	34,60
27/09/2023	2.283.293	-0,20%	35,23	35,015	35,44	35,24
26/09/2023	1.723.114	-1,70%	35,79	35,2625	35,95	35,31
25/09/2023	973.683	-0,36%	35,98	35,66	35,945	35,92
22/09/2023	1.105.696	-0,43%	36,02	35,935	36,28	36,045
21/09/2023	1.215.162	-0,99%	36,655	36,135	37,03	36,20
20/09/2023	1.405.521	-0,64%	36,88	36,38	37,03	36,565
19/09/2023	1.778.832	0,08%	36,95	36,59	37,04	36,80
18/09/2023	943.821	-0,39%	36,95	36,37	37,09	36,765
15/09/2023	1.448.743	0,05%	35,895	36,745	37,09	36,91
14/09/2023	1.854.796	2,02%	35,895	36,37	36,90	36,89
13/09/2023	1.194.071	0,81%	35,895	35,78	36,35	36,16
12/09/2023	1.223.806	0,82%	35,48	35,36	35,94	35,87
11/09/2023	1.301.445	-0,10%	35,41	35,49	35,98	35,585
08/09/2023	1.358.780	0,42%	35,41	35,375	35,80	35,61
07/09/2023	1.662.887	1,05%	35,41	35,025	35,70	35,46
06/09/2023	2.122.404	0,40%	35,41	34,685	35,165	35,10
05/09/2023	1.562.672	-2,07%	35,41	34,77	35,61	34,95
04/09/2023	1.082.543	-1,05%	36,29	35,31	36,29	35,69
01/09/2023	1.082.543	-1,05%	36,29	35,31	36,29	35,69
31/08/2023	893.982	-0,63%	36,40	36,065	36,54	36,06
30/08/2023	786.610	-0,47%	36,42	36,165	36,68	36,29
29/08/2023	1.015.591	0,21%	36,405	36,26	36,545	36,455
28/08/2023	539.533	0,28%	36,47	36,215	36,5461	36,37
25/08/2023	753.355	0,64%	36,14	36,02	36,47	36,27
24/08/2023	1.409.754	-0,96%	36,33	36,03	36,84	36,03
23/08/2023	959.689	0,89%	36,20	36,045	36,41	36,38
22/08/2023	847.615	0,46%	36,00	35,76	36,145	36,055
21/08/2023	1.103.600	-0,77%	35,82	35,58	36,29	35,89
18/08/2023	883.396	0,84%	35,82	35,80	36,32	36,17
17/08/2023	951.734	-0,99%	36,30	35,88	36,515	35,88
16/08/2023	1.163.285	0,59%	36,22	35,955	36,385	36,243
15/08/2023	1.737.181	-2,27%	36,74	36,02	36,96	36,025
14/08/2023	2.763.801	0,03%	36,82	36,635	36,97	36,88
11/08/2023	1.970.481	1,60%	36,385	36,25	36,88	36,88
10/08/2023	1.076.526	0,33%	36,50	36,20	36,78	36,31
09/08/2023	2.395.420	-0,80%	36,40	36,01	36,52	36,19
08/08/2023	1.838.009	0,98%	36,08	35,73	36,515	36,475
07/08/2023	1.626.626	-0,47%	36,975	36,09	36,69	36,1281
04/08/2023	3.059.868	-1,31%	36,975	36,035	37,345	36,30
03/08/2023	2.312.921	-3,73%	38,32	37,165	38,31	37,18
02/08/2023	2.005.069	-0,95%	38,64	38,22	38,81	38,62
01/08/2023	971.854	-1,05%	39,47	38,905	39,645	38,9782
31/07/2023	735.362	0,13%	39,55	39,27	39,69	39,39
28/07/2023	578.450	0,24%	39,51	39,045	39,64	39,335
27/07/2023	877.895	-1,95%	39,89	39,05	40,04	39,24
26/07/2023	846.532	-0,10%	39,89	39,84	40,42	40,01
25/07/2023	801.203	0,10%	39,89	39,79	40,245	40,04
24/07/2023	835.841	-0,20%	40,04	39,74	40,21	40,01
21/07/2023	1.444.479	1,06%	39,86	39,795	40,24	40,09
20/07/2023	846.646	1,28%	39,35	39,11	39,795	39,67
19/07/2023	738.588	0,77%	38,83	38,84	39,345	39,15
18/07/2023	813.188	-0,99%	39,25	38,49	39,59	38,85
17/07/2023	834.762	-1,23%	39,62	39,24	39,79	39,26
14/07/2023	1.573.196	-0,24%	39,60	39,34	39,88	39,755
13/07/2023	870.271	1,00%	39,375	39,24	39,85	39,845
12/07/2023	1.203.974	1,39%	39,13	38,9501	39,635	39,46
11/07/2023	528.699	0,91%	38,67	38,433	38,955	38,92
10/07/2023	889.638	-0,49%	38,66	38,155	38,76	38,58
07/07/2023	713.802	-0,87%	39,08	38,56	39,04	38,76
06/07/2023	807.880	-1,11%	39,20	38,74	39,23	39,10
05/07/2023	1.318.874	1,32%	38,86	38,78	39,87	39,535
04/07/2023	558.523	0,36%	38,75	38,6782	39,08	39,02
03/07/2023	558.523	0,36%	38,75	38,6782	39,08	39,02
30/06/2023	838.046	0,69%	38,75	38,51	38,975	38,875
29/06/2023	1.174.178	0,84%	37,98	37,89	38,68	38,66
28/06/2023	1.026.617	-1,31%	38,85	38,24	38,85	38,35
27/06/2023	1.057.225	0,26%	38,905	38,62	39,045	38,87
26/06/2023	1.528.591	0,75%	38,69	38,4398	38,97	38,779
23/06/2023	2.174.012	-1,89%	39,325	38,335	39,38	38,48
22/06/2023	1.034.476	-0,57%	39,54	38,955	39,55	39,225
21/06/2023	1.470.142	0,41%	39,115	38,59	39,52	39,45
20/06/2023	1.171.291	0,58%	38,99	38,94	39,48	39,295
19/06/2023	1.173.337	-0,03%	38,84	39,00	39,655	39,10
16/06/2023	1.173.337	-0,03%	38,84	39,00	39,655	39,10
15/06/2023	601.495	0,75%	38,84	38,68	39,215	39,11
14/06/2023	1.466.367	0,21%	38,41	38,66	39,075	38,83
13/06/2023	1.268.573	0,03%	38,41	38,36	38,83	38,76
12/06/2023	912.522	0,39%	38,72	38,3506	38,76	38,76
09/06/2023	1.726.859	-0,85%	39,04	38,56	39,07	38,62
08/06/2023	1.905.778	1,18%	38,375	38,06	38,995	38,955
07/06/2023	1.864.494	1,91%	37,88	37,57	38,635	38,51
06/06/2023	1.324.575	-0,89%	38,33	37,675	38,42	37,80
05/06/2023	1.221.520	1,17%	37,74	37,71	38,18	38,14
02/06/2023	1.551.946	1,36%	36,98	36,96	37,88	37,685
01/06/2023	2.505.880	-0,56%	37,47	36,745	37,54	37,18
31/05/2023	980.742	0,82%	36,86	36,64	37,065	37,39
30/05/2023	980.742	0,82%	36,86	36,64	37,065	37,01
29/05/2023	1.133.853	-0,84%	36,86	36,45	36,89	36,71
26/05/2023	1.133.853	-0,84%	36,86	36,45	36,89	36,71
25/05/2023	1.622.418	-1,83%	37,62	36,71	37,64	37,03
24/05/2023	1.532.233	-0,45%	37,88	37,693	37,99	37,73
23/05/2023	861.944	0,05%	37,83	37,7545	38,20	37,91
22/05/2023	804.509	0,37%	37,85	37,57	38,025	37,90