FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.064.979	-0,58%	38,10	37,755	38,425	37,76
18/05/2023	1.643.557	-0,94%	38,10	37,55	38,125	37,97
17/05/2023	1.276.094	0,47%	38,215	37,75	38,35	38,32
16/05/2023	914.143	-1,71%	39,585	38,095	38,92	38,145
15/05/2023	863.164	-1,62%	39,585	38,665	39,61	38,82
12/05/2023	1.745.061	0,15%	39,59	39,28	39,76	39,45
11/05/2023	2.160.083	-0,46%	39,57	39,20	39,83	39,39
10/05/2023	2.328.035	1,67%	39,255	39,10	39,68	39,56
09/05/2023	1.461.403	-0,46%	39,06	38,62	39,12	38,91
08/05/2023	1.880.343	-1,54%	39,61	38,98	39,8175	39,09
05/05/2023	2.798.022	1,98%	38,71	38,7024	39,71	39,68
04/05/2023	2.437.550	0,96%	38,69	38,21	39,035	38,91
03/05/2023	3.462.847	0,49%	38,90	38,495	39,235	38,94
02/05/2023	10.069.348	-0,65%	38,97	38,01	38,98	38,755
01/05/2023	6.800.800	-2,04%	39,30	38,84	40,385	38,99
28/04/2023	2.506.461	-3,19%	41,035	39,625	41,035	39,81
27/04/2023	937.701	1,09%	40,84	40,72	41,13	41,125
26/04/2023	1.068.751	-1,09%	40,81	40,385	41,14	40,69
25/04/2023	679.742	0,72%	40,81	40,725	41,165	41,145
24/04/2023	1.196.788	0,61%	40,69	40,44	40,965	40,8563
21/04/2023	776.564	0,21%	40,89	40,50	41,01	40,615
20/04/2023	821.171	-0,65%	40,81	40,38	41,01	40,535
19/04/2023	1.007.527	0,77%	40,52	40,50	40,89	40,79
18/04/2023	1.215.761	-0,93%	40,71	40,455	40,875	40,48
17/04/2023	1.218.733	0,07%	40,92	40,50	41,12	40,87
14/04/2023	689.451	-0,90%	40,92	40,605	41,05	40,83
13/04/2023	1.309.174	-0,60%	41,20	40,3808	41,425	41,21
12/04/2023	1.180.211	-0,92%	41,91	41,355	41,985	41,465
11/04/2023	775.253	0,94%	41,41	41,27	41,86	41,85
10/04/2023	509.363	-0,59%	41,575	41,06	41,59	41,455
06/04/2023	1.384.292	0,19%	41,72	41,295	41,88	41,69
05/04/2023	1.449.636	3,74%	40,27	40,22	41,61	41,60
04/04/2023	731.281	0,78%	39,83	39,60	40,15	40,11
03/04/2023	1.004.703	-0,64%	39,91	39,60	40,12	39,805
31/03/2023	1.016.568	1,20%	39,74	39,56	40,085	40,055
30/03/2023	1.653.827	0,75%	39,39	39,48	39,91	39,585
29/03/2023	3.505.605	1,75%	38,71	38,76	39,605	39,295
28/03/2023	1.800.024	-1,06%	39,06	38,43	39,21	38,615
27/03/2023	2.758.641	-0,28%	39,32	38,85	39,65	39,06
24/03/2023	708.431	3,82%	37,77	37,72	39,195	39,19
23/03/2023	1.061.144	-1,59%	38,33	37,565	38,465	37,75
22/03/2023	797.911	-2,64%	39,13	38,33	39,37	38,34
21/03/2023	914.162	-2,33%	40,34	38,755	40,40	39,38
20/03/2023	888.472	1,38%	39,89	39,69	40,625	40,33
17/03/2023	1.121.443	-0,90%	40,12	39,445	39,97	39,79
16/03/2023	979.157	1,10%	39,66	39,215	40,17	40,155
15/03/2023	808.316	1,35%	39,08	38,83	39,94	39,72
14/03/2023	1.347.218	0,99%	39,01	38,67	39,55	39,185
13/03/2023	1.650.152	1,86%	37,93	37,67	39,53	38,80
10/03/2023	1.757.468	-2,68%	39,06	38,01	39,21	38,10
09/03/2023	1.120.848	-1,39%	39,77	39,025	40,06	39,16
08/03/2023	1.024.384	1,40%	39,28	39,11	39,79	39,71
07/03/2023	837.851	-2,08%	39,97	38,865	40,06	39,15
06/03/2023	1.152.989	0,60%	39,66	39,67	40,09	40,00
03/03/2023	982.287	1,71%	39,36	38,87	39,77	39,75
02/03/2023	1.899.513	0,89%	38,60	38,315	39,095	39,085
01/03/2023	2.116.959	-2,02%	39,08	38,54	39,36	38,74
28/02/2023	2.522.022	-0,95%	39,77	39,52	40,18	39,53
27/02/2023	1.614.475	0,30%	39,97	39,825	40,479	39,92
24/02/2023	1.234.752	0,82%	39,16	38,93	39,85	39,805
23/02/2023	852.381	-1,04%	39,91	39,225	39,935	39,475
22/02/2023	873.051	-1,48%	40,64	39,81	40,64	39,89
21/02/2023	734.906	-1,32%	40,85	40,29	40,93	40,489
20/02/2023	1.210.657	1,13%	40,65	40,65	41,375	41,03
17/02/2023	1.210.657	1,13%	40,65	40,65	41,375	41,03
16/02/2023	1.198.940	-0,47%	40,41	40,15	40,77	40,57
15/02/2023	1.265.266	1,49%	40,21	40,23	40,78	40,77
14/02/2023	1.978.990	-0,51%	40,19	39,49	41,21	40,185
13/02/2023	887.156	1,23%	39,92	39,89	40,38	40,39
10/02/2023	738.976	1,40%	39,49	39,43	39,96	39,90
09/02/2023	1.528.979	-0,03%	39,59	39,25	39,83	39,36
08/02/2023	1.159.750	-1,77%	39,75	39,295	39,90	39,36
07/02/2023	1.831.087	0,89%	39,52	39,40	40,23	40,065
06/02/2023	2.088.444	1,52%	39,055	38,78	39,75	39,725
03/02/2023	2.859.447	-3,61%	41,00	39,305	41,09	39,52
02/02/2023	2.433.281	1,29%	41,17	40,90	41,76	41,6685
01/02/2023	1.241.948	0,50%	40,83	40,45	41,31	41,155
31/01/2023	1.644.763	-0,81%	41,30	40,605	41,34	40,965
30/01/2023	844.788	0,15%	41,11	41,058	41,505	41,29
27/01/2023	518.235	-0,36%	41,32	41,13	41,575	41,24
26/01/2023	727.952	0,95%	40,91	40,79	41,40	41,39
25/01/2023	2.526.471	-0,43%	41,00	40,60	41,07	41,005
24/01/2023	2.595.702	0,15%	41,41	40,915	41,55	41,20
23/01/2023	2.555.422	-2,51%	41,56	41,055	41,94	41,14
20/01/2023	2.660.837	0,72%	41,95	41,00	42,23	42,20
19/01/2023	1.813.047	-0,52%	42,10	41,535	42,21	41,90
18/01/2023	3.670.939	-2,02%	43,00	41,9475	43,11	42,12
17/01/2023	2.434.971	0,63%	42,95	42,75	43,31	43,00
16/01/2023	2.496.778	-0,84%	42,93	42,57	43,01	42,73
13/01/2023	2.496.778	-0,84%	42,93	42,57	43,01	42,73
12/01/2023	1.214.440	0,54%	42,89	42,73	43,17	43,09
11/01/2023	1.387.913	0,65%	42,59	42,495	42,925	42,865
10/01/2023	2.417.797	0,45%	42,26	41,78	42,665	42,59
09/01/2023	1.099.120	0,07%	42,28	41,99	42,5422	42,40
06/01/2023	918.065	1,37%	42,08	41,935	42,39	42,25
05/01/2023	2.257.582	-1,57%	42,10	41,45	42,14	41,675
04/01/2023	1.232.177	0,74%	42,07	41,935	42,54	42,34
03/01/2023	991.665	0,19%	41,925	41,41	42,1077	42,02
02/01/2023	574.016	-2,84%	42,23	41,59	42,3106	41,05
30/12/2022	574.016	-2,84%	42,23	41,59	42,3106	41,05