FirstEnergy Corporation (FE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	382.885	0,42%	42,20	42,095	42,41	42,245
28/12/2022	529.818	-0,45%	42,41	41,96	42,545	42,07
27/12/2022	340.159	0,60%	42,055	41,87	42,305	42,25
23/12/2022	220.612	0,70%	41,565	41,37	41,78	41,69
22/12/2022	566.810	-0,77%	41,67	40,825	41,68	41,40
21/12/2022	1.429.017	1,14%	41,31	41,31	41,725	41,72
20/12/2022	1.017.716	0,59%	40,95	40,81	41,415	41,25
19/12/2022	826.369	0,21%	41,09	40,70	41,405	41,015
16/12/2022	2.595.560	-2,57%	41,46	40,19	41,50	40,92
15/12/2022	1.271.932	-0,79%	42,16	41,80	42,29	42,005
14/12/2022	1.402.723	-1,28%	42,35	42,04	42,84	41,70
13/12/2022	1.040.556	0,01%	42,78	41,765	42,96	42,245
12/12/2022	1.328.602	1,69%	41,92	41,485	42,255	42,18
09/12/2022	1.390.873	-0,53%	41,675	41,355	41,98	41,48
08/12/2022	970.069	-0,01%	41,65	41,52	42,00	41,695
07/12/2022	1.183.476	0,29%	41,50	41,30	41,95	41,69
06/12/2022	4.605.169	0,58%	41,19	40,99	41,67	41,57
05/12/2022	4.308.287	-0,36%	41,26	41,11	41,525	41,35
02/12/2022	5.409.914	0,31%	41,055	40,805	41,565	41,51
01/12/2022	5.388.371	0,41%	39,33	41,155	41,93	41,41
30/11/2022	4.768.102	3,62%	39,33	39,56	41,305	41,2401
29/11/2022	3.523.825	0,42%	39,33	39,19	39,845	39,795
28/11/2022	3.561.161	-0,62%	39,545	39,35	39,73	39,615
25/11/2022	1.054.986	0,79%	39,65	39,63	39,87	39,82
24/11/2022	2.834.857	1,33%	38,825	38,84	39,51	39,50
23/11/2022	2.834.857	1,33%	38,825	38,84	39,51	39,50
22/11/2022	2.539.289	0,95%	38,825	38,535	39,12	38,975
21/11/2022	5.755.588	0,36%	38,01	38,4175	38,87	38,62
18/11/2022	6.865.525	2,22%	38,01	37,78	38,49	38,485
17/11/2022	4.554.749	-1,04%	37,73	37,19	37,80	37,655
16/11/2022	5.352.873	-0,17%	38,11	37,98	38,55	38,085
15/11/2022	14.677.659	2,65%	37,60	37,57	38,36	38,185
14/11/2022	1.665.136	-1,96%	37,98	37,22	38,01	37,215
11/11/2022	1.561.931	-2,66%	38,15	37,76	39,02	37,955
10/11/2022	788.012	4,91%	38,15	37,685	39,045	39,005
09/11/2022	912.274	-1,18%	37,26	36,935	37,61	37,215
08/11/2022	1.784.977	0,88%	37,37	37,23	37,86	37,70
07/11/2022	2.131.561	-1,37%	37,865	36,685	37,92	37,38
04/11/2022	1.018.131	0,09%	37,66	37,115	38,135	37,855
03/11/2022	919.351	0,61%	37,66	37,28	38,535	38,21
02/11/2022	1.193.050	-1,12%	38,25	37,98	39,16	37,99
01/11/2022	1.245.252	1,86%	37,46	37,81	38,445	38,41
31/10/2022	2.661.017	-0,95%	37,46	37,455	38,05	37,72
28/10/2022	1.426.256	2,35%	37,46	37,28	38,145	38,125
27/10/2022	1.927.158	2,47%	36,69	36,69	37,63	37,28
26/10/2022	2.641.814	-3,14%	36,72	36,19	37,89	36,40
25/10/2022	1.197.561	1,95%	36,72	36,84	37,71	37,60
24/10/2022	937.548	1,33%	36,72	36,4208	37,02	36,895
21/10/2022	1.859.285	0,94%	36,98	35,77	36,64	36,42
20/10/2022	843.026	-2,19%	36,98	35,815	36,86	36,11
19/10/2022	1.041.189	-1,07%	36,84	36,65	37,37	36,911
18/10/2022	916.806	1,06%	37,35	36,915	37,66	37,31
17/10/2022	1.158.469	2,13%	36,59	36,45	37,23	36,94
14/10/2022	4.001.321	-2,56%	37,42	36,13	37,81	36,17
13/10/2022	2.367.953	2,66%	36,80	35,605	37,28	37,11
12/10/2022	1.712.396	-1,54%	36,80	36,003	36,73	36,155
11/10/2022	1.487.879	-0,19%	36,80	36,54	37,415	36,73
10/10/2022	2.621.784	1,91%	35,62	35,62	36,995	36,79
07/10/2022	1.787.021	-2,04%	36,85	35,85	36,91	36,10
06/10/2022	1.644.562	-2,42%	37,77	36,68	37,77	36,855
05/10/2022	1.307.571	-3,00%	38,50	37,30	38,8485	37,78
04/10/2022	1.281.527	3,39%	38,12	37,71	39,08	38,925
03/10/2022	1.399.269	1,92%	37,50	37,23	38,05	37,71
30/09/2022	1.959.522	-0,40%	37,35	36,71	37,51	37,03
29/09/2022	1.066.759	-3,87%	38,42	37,15	38,58	37,175
28/09/2022	876.383	1,15%	38,96	38,16	38,87	38,65
27/09/2022	975.024	-1,39%	38,96	38,03	39,10	38,23
26/09/2022	1.081.010	-3,20%	40,06	38,225	40,09	38,77
23/09/2022	1.194.933	-1,04%	40,06	39,625	40,12	40,07
22/09/2022	1.172.487	-1,24%	41,615	40,36	41,005	40,49
21/09/2022	2.385.254	-0,92%	41,615	40,97	42,04	41,00
20/09/2022	1.637.208	-1,14%	41,65	40,57	41,65	41,385
19/09/2022	1.448.592	1,51%	41,00	40,75	41,915	41,82
16/09/2022	3.343.615	1,92%	40,59	40,42	41,48	41,195
15/09/2022	1.776.961	-2,49%	41,19	40,375	41,34	40,41
14/09/2022	2.153.104	0,68%	41,19	41,10	41,72	41,431
13/09/2022	1.863.576	-1,49%	41,26	40,93	41,795	41,14
12/09/2022	1.069.452	0,61%	41,195	41,21	41,89	41,765
09/09/2022	1.271.516	0,07%	41,195	40,96	41,6671	41,06
08/09/2022	2.218.429	0,02%	40,84	40,69	41,265	41,16
07/09/2022	1.073.723	3,60%	39,97	39,94	41,22	41,15
06/09/2022	844.378	-0,45%	39,99	39,59	40,4089	39,73
05/09/2022	730.523	-0,65%	40,33	39,81	40,79	39,91
02/09/2022	730.523	-0,65%	40,33	39,81	40,79	39,91
01/09/2022	918.415	1,58%	40,14	39,53	40,26	40,175
31/08/2022	956.532	-0,44%	40,14	39,5227	40,285	39,555
30/08/2022	611.219	-1,10%	40,14	39,60	40,29	39,74
29/08/2022	677.311	0,00%	40,96	39,67	40,55	40,19
26/08/2022	1.127.092	-1,83%	40,96	40,035	41,00	40,18
25/08/2022	510.937	0,79%	40,65	40,42	40,925	40,92
24/08/2022	1.041.199	0,32%	40,55	40,25	41,00	40,61
23/08/2022	517.445	0,15%	40,50	40,305	40,585	40,50
22/08/2022	709.161	-2,04%	41,00	40,25	41,01	40,43
19/08/2022	612.390	0,19%	40,94	40,87	41,33	41,27
18/08/2022	659.359	0,81%	40,94	40,86	41,4742	41,22
17/08/2022	618.026	-0,29%	40,81	40,84	41,285	40,90
16/08/2022	719.342	-0,44%	41,19	40,915	41,425	41,03
15/08/2022	707.980	0,98%	40,88	40,6203	41,255	41,23
12/08/2022	997.982	1,88%	40,32	40,125	40,85	40,825
11/08/2022	1.585.728	1,39%	38,24	39,50	40,585	40,08