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 > >>
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
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