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 > >>
15/09/2025	985.086	-0,40%	42,76	42,76	43,925	43,59
12/09/2025	1.437.847	0,47%	42,96	42,96	43,84	43,80
11/09/2025	1.615.493	0,90%	43,24	42,98	43,65	43,59
10/09/2025	2.306.205	-0,29%	43,36	42,87	43,36	43,24
09/09/2025	1.066.453	0,16%	43,31	43,07	43,485	43,36
08/09/2025	2.116.611	-0,35%	43,01	43,01	43,72	43,31
05/09/2025	1.202.980	0,02%	43,47	43,225	43,72	43,48
04/09/2025	1.043.413	0,16%	43,415	43,155	43,81	43,47
03/09/2025	1.063.668	-0,16%	43,47	43,06	43,47	43,40
02/09/2025	1.282.551	-0,34%	43,0183	43,0183	43,65	43,47
29/08/2025	1.874.839	0,14%	43,56	43,41	43,83	43,62
28/08/2025	1.548.511	-0,54%	43,77	43,38	43,80	43,56
27/08/2025	1.096.889	0,41%	43,59	43,545	43,865	43,77
26/08/2025	2.652.260	-0,08%	43,83	43,40	43,85	43,59
25/08/2025	2.492.824	-0,35%	44,25	43,57	44,40	43,64
22/08/2025	1.322.283	0,71%	43,48	43,46	43,94	43,79
21/08/2025	945.969	-0,23%	43,58	43,34	43,66	43,48
20/08/2025	1.542.163	0,38%	43,34	43,34	44,06	43,58
19/08/2025	1.724.094	1,39%	42,83	42,725	43,43	43,42
18/08/2025	1.907.730	-1,47%	44,00	42,815	44,00	42,83
15/08/2025	1.682.917	-0,44%	43,66	43,30	43,755	43,47
14/08/2025	2.099.551	-0,66%	44,00	43,5245	44,00	43,66
13/08/2025	1.248.996	0,78%	43,61	43,40	43,97	43,95
12/08/2025	1.272.640	0,65%	43,13	43,13	43,63	43,61
11/08/2025	1.131.255	0,16%	43,08	43,08	43,46	43,33
08/08/2025	1.390.577	-0,41%	43,53	43,145	43,65	43,26
07/08/2025	1.419.739	1,04%	43,40	42,90	43,635	43,44
06/08/2025	2.516.340	-0,18%	43,53	42,995	43,74	42,995
05/08/2025	2.333.376	-0,73%	43,8047	43,375	44,16	43,52
04/08/2025	1.712.644	1,47%	43,21	43,02	43,849	43,84
01/08/2025	2.829.664	1,12%	42,80	42,71	43,265	43,19
31/07/2025	2.700.842	2,20%	41,57	41,56	42,75	42,71
30/07/2025	1.800.173	-0,07%	41,80	41,51	42,248	41,79
29/07/2025	2.630.635	0,94%	41,87	41,30	41,93	41,80
28/07/2025	1.736.241	-1,26%	41,94	41,38	42,09	41,41
25/07/2025	2.863.581	1,30%	41,30	41,0401	42,0991	41,94
24/07/2025	1.556.120	0,51%	41,55	40,80	41,665	41,40
23/07/2025	1.297.366	-0,94%	41,21	41,025	41,795	41,19
22/07/2025	1.927.755	1,22%	40,82	40,77	41,795	41,58
21/07/2025	1.290.343	0,74%	40,78	40,77	41,26	41,08
18/07/2025	1.289.222	0,57%	40,275	40,17	40,95	40,78
17/07/2025	1.780.604	0,62%	40,41	40,005	40,79	40,55
16/07/2025	1.852.242	-0,32%	40,34	40,005	40,835	40,30
15/07/2025	4.032.752	-0,07%	40,5253	40,13	40,835	40,43
14/07/2025	1.459.249	0,17%	40,39	40,13	40,65	40,46
11/07/2025	945.271	-0,35%	39,96	39,9773	40,59	40,39
10/07/2025	1.341.410	0,95%	39,89	39,715	40,59	40,53
09/07/2025	1.485.617	0,65%	39,70	39,34	40,23	40,15
08/07/2025	2.504.461	0,13%	39,84	39,34	39,985	39,89
07/07/2025	1.544.381	-0,10%	39,88	39,59	39,955	39,84
04/07/2025	1.015.071	0,30%	39,77	39,43	39,95	39,88
03/07/2025	1.014.800	-0,13%	40,00	39,43	40,25	39,82
02/07/2025	2.936.947	-1,55%	40,22	39,66	40,605	39,76
01/07/2025	2.776.814	0,30%	39,74	39,69	40,605	40,38
30/06/2025	3.365.989	0,90%	39,72	39,69	40,285	40,26
27/06/2025	2.262.796	-0,19%	40,02	39,70	40,265	39,90
26/06/2025	2.252.155	0,03%	39,92	39,70	40,44	39,93
25/06/2025	1.861.003	-1,46%	40,51	39,91	40,715	39,92
24/06/2025	2.055.844	0,47%	40,47	39,95	40,715	40,51
23/06/2025	2.278.043	1,03%	39,91	39,91	40,39	40,32
20/06/2025	1.438.319	0,43%	40,09	39,74	40,175	39,91
19/06/2025	1.843.561	-0,45%	39,92	39,5406	39,83	39,74
18/06/2025	1.805.647	0,05%	39,72	39,275	39,9705	39,73
17/06/2025	4.461.936	-0,18%	40,45	39,275	40,55	39,72
16/06/2025	3.695.584	-1,36%	40,34	39,585	40,55	39,79
13/06/2025	1.856.603	-0,81%	40,26	40,23	40,90	40,34
12/06/2025	2.057.645	1,14%	40,125	39,93	40,825	40,67
11/06/2025	3.246.669	0,25%	39,78	36,68	40,265	40,21
10/06/2025	7.942.926	0,73%	39,95	36,68	40,565	40,11
09/06/2025	5.905.383	-2,04%	40,00	39,73	40,565	39,82
06/06/2025	1.256.100	-0,20%	40,87	40,425	41,11	40,65
05/06/2025	968.607	-0,34%	41,31	40,63	41,39	40,73
04/06/2025	1.308.828	-0,90%	41,58	40,855	41,575	40,87
03/06/2025	2.199.135	-0,63%	41,59	40,995	41,73	41,24
02/06/2025	1.307.685	-1,05%	42,27	41,28	42,27	41,50
30/05/2025	1.401.185	0,56%	41,14	40,97	42,05	41,94
29/05/2025	1.531.640	1,24%	41,00	40,97	41,975	41,70
28/05/2025	1.868.862	-2,16%	42,38	41,01	42,40	41,19
27/05/2025	1.314.853	-0,02%	42,64	42,00	42,64	42,10
23/05/2025	1.681.977	0,29%	42,165	41,51	42,44	42,11
22/05/2025	1.860.550	-0,66%	42,62	41,87	42,72	41,99
21/05/2025	1.457.242	-1,08%	42,87	42,205	43,24	42,27
20/05/2025	2.041.682	-0,28%	42,75	42,4201	43,04	42,73
19/05/2025	1.658.833	0,40%	42,61	42,4201	42,85	42,85
16/05/2025	1.937.230	0,57%	41,42	41,405	42,68	42,68
15/05/2025	3.461.022	3,16%	41,225	40,615	42,455	42,44
14/05/2025	2.641.623	-0,22%	41,74	40,615	41,8986	41,14
13/05/2025	2.174.549	-1,17%	42,21	41,145	42,33	41,23
12/05/2025	2.491.426	-1,86%	42,50	41,565	42,50	41,72
09/05/2025	998.598	0,05%	42,82	42,28	42,975	42,51
08/05/2025	1.773.356	-1,07%	42,71	42,38	43,24	42,49
07/05/2025	1.425.785	0,53%	43,19	42,60	43,47	42,95
06/05/2025	1.328.847	0,19%	43,41	42,3047	43,47	42,725
05/05/2025	1.367.429	0,00%	43,09	42,605	43,44	43,09
02/05/2025	1.693.937	0,80%	42,885	42,2199	43,215	43,09
01/05/2025	2.493.890	-0,30%	43,095	42,30	43,29	42,75
30/04/2025	2.338.964	-0,44%	42,65	42,30	43,19	42,88
29/04/2025	2.153.608	0,82%	42,32	42,06	43,155	43,07
28/04/2025	2.293.760	0,90%	42,35	42,06	42,81	42,72
25/04/2025	1.961.018	0,14%	42,60	42,06	43,20	42,34