FirstEnergy Corporation (FE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
3.257.051 |
2,20%
|
41,29
|
41,31
|
42,44
|
42,30
|
| 20/02/2025 |
1.725.829 |
1,77%
|
40,60
|
40,41
|
41,4375
|
41,38
|
| 19/02/2025 |
978.037 |
0,07%
|
40,625
|
40,415
|
40,80
|
40,66
|
| 18/02/2025 |
1.695.920 |
1,58%
|
39,985
|
39,915
|
40,70
|
40,63
|
| 17/02/2025 |
998.570 |
0,00%
|
40,26
|
39,97
|
40,58
|
40,00
|
| 14/02/2025 |
1.502.317 |
-0,65%
|
40,28
|
39,985
|
40,62
|
39,99
|
| 13/02/2025 |
1.211.327 |
0,65%
|
40,00
|
39,90
|
40,34
|
40,26
|
| 12/02/2025 |
1.789.406 |
-1,09%
|
39,915
|
39,865
|
40,095
|
40,00
|
| 11/02/2025 |
1.687.587 |
1,46%
|
40,21
|
39,37
|
40,47
|
40,44
|
| 10/02/2025 |
1.167.169 |
-0,75%
|
39,63
|
39,61
|
40,21
|
39,86
|
| 07/02/2025 |
2.113.653 |
1,15%
|
39,61
|
39,61
|
40,315
|
40,16
|
| 06/02/2025 |
2.798.768 |
-0,22%
|
40,28
|
39,705
|
40,385
|
39,705
|
| 05/02/2025 |
3.155.097 |
0,68%
|
39,71
|
39,97
|
40,62
|
40,22
|
| 04/02/2025 |
1.789.576 |
-0,13%
|
39,71
|
39,42
|
40,055
|
39,95
|
| 03/02/2025 |
1.735.740 |
0,50%
|
39,71
|
39,35
|
40,065
|
40,00
|
| 31/01/2025 |
2.081.042 |
0,20%
|
39,655
|
39,585
|
39,91
|
39,80
|
| 30/01/2025 |
2.559.633 |
0,13%
|
40,05
|
39,29
|
40,05
|
39,72
|
| 29/01/2025 |
3.070.273 |
-1,29%
|
40,16
|
39,64
|
40,306
|
39,67
|
| 28/01/2025 |
2.350.551 |
-1,69%
|
39,76
|
39,835
|
41,03
|
40,19
|
| 27/01/2025 |
2.435.396 |
4,26%
|
38,89
|
39,53
|
40,895
|
40,88
|
| 24/01/2025 |
1.691.963 |
0,49%
|
39,09
|
38,94
|
39,22
|
39,21
|
| 23/01/2025 |
2.659.120 |
-1,02%
|
39,09
|
38,755
|
39,27
|
39,02
|
| 22/01/2025 |
1.118.836 |
-2,14%
|
40,14
|
39,38
|
40,18
|
39,42
|
| 21/01/2025 |
1.147.209 |
0,98%
|
39,94
|
40,13
|
40,44
|
40,28
|
| 20/01/2025 |
1.319.323 |
0,00%
|
39,94
|
39,70
|
40,19
|
39,89
|
| 17/01/2025 |
1.760.611 |
-0,47%
|
39,945
|
39,44
|
40,185
|
39,44
|
| 16/01/2025 |
1.454.811 |
2,19%
|
39,19
|
39,15
|
40,085
|
40,08
|
| 15/01/2025 |
943.138 |
0,13%
|
39,655
|
39,17
|
39,7277
|
39,22
|
| 14/01/2025 |
1.423.895 |
0,03%
|
39,21
|
39,005
|
39,33
|
39,17
|
| 13/01/2025 |
1.245.171 |
1,14%
|
39,54
|
38,50
|
39,185
|
39,16
|
| 10/01/2025 |
2.540.893 |
-2,64%
|
39,54
|
38,56
|
39,82
|
38,72
|
| 09/01/2025 |
1.155.397 |
2,16%
|
39,26
|
39,03
|
39,83
|
39,77
|
| 08/01/2025 |
987.487 |
1,17%
|
39,355
|
39,04
|
40,16
|
40,16
|
| 07/01/2025 |
794.448 |
0,10%
|
39,355
|
39,18
|
39,66
|
39,31
|
| 06/01/2025 |
1.249.338 |
-1,63%
|
39,72
|
39,17
|
39,82
|
39,27
|
| 03/01/2025 |
869.488 |
0,03%
|
40,045
|
39,88
|
40,28
|
39,92
|
| 02/01/2025 |
837.909 |
0,33%
|
40,04
|
39,75
|
40,22
|
39,91
|
| 31/12/2024 |
0 |
0,35%
|
39,64
|
39,51
|
39,85
|
39,78
|
| 30/12/2024 |
994.184 |
-0,08%
|
39,53
|
39,29
|
40,00
|
40,00
|
| 27/12/2024 |
760.571 |
-0,33%
|
39,53
|
39,45
|
39,90
|
39,67
|
| 26/12/2024 |
609.797 |
-0,23%
|
39,70
|
39,70
|
39,94
|
39,80
|
| 24/12/2024 |
0 |
0,18%
|
39,635
|
39,63
|
39,96
|
39,89
|
| 23/12/2024 |
1.518.950 |
-0,15%
|
39,79
|
39,485
|
39,835
|
39,73
|
| 20/12/2024 |
1.279.046 |
1,76%
|
38,98
|
38,81
|
39,85
|
39,79
|
| 19/12/2024 |
1.429.695 |
0,05%
|
39,73
|
39,10
|
39,765
|
39,16
|
| 18/12/2024 |
0 |
-1,76%
|
39,73
|
39,12
|
39,90
|
39,14
|
| 17/12/2024 |
1.150.734 |
-0,15%
|
40,34
|
39,84
|
40,17
|
39,84
|
| 16/12/2024 |
1.162.154 |
-0,92%
|
40,32
|
39,90
|
40,325
|
39,90
|
| 13/12/2024 |
572.353 |
-0,12%
|
40,54
|
40,16
|
40,50
|
40,27
|
| 12/12/2024 |
1.237.089 |
0,50%
|
40,54
|
40,255
|
40,8306
|
40,32
|
| 11/12/2024 |
1.146.210 |
-0,91%
|
40,53
|
40,07
|
40,56
|
40,12
|
| 10/12/2024 |
1.339.616 |
-0,78%
|
40,78
|
40,19
|
40,825
|
40,49
|
| 09/12/2024 |
988.167 |
-0,37%
|
40,96
|
40,755
|
41,07
|
40,81
|
| 06/12/2024 |
743.793 |
-0,90%
|
41,29
|
40,9334
|
41,27
|
40,97
|
| 05/12/2024 |
668.666 |
0,15%
|
41,28
|
41,315
|
41,59
|
41,34
|
| 04/12/2024 |
661.976 |
-0,29%
|
41,475
|
41,185
|
41,60
|
41,28
|
| 03/12/2024 |
898.114 |
-0,45%
|
42,57
|
41,39
|
41,92
|
41,40
|
| 02/12/2024 |
1.203.372 |
-2,26%
|
42,57
|
41,565
|
42,62
|
41,59
|
| 29/11/2024 |
735.543 |
2,77%
|
42,51
|
42,51
|
43,80
|
42,55
|
| 28/11/2024 |
1.067.275 |
0,80%
|
42,48
|
42,40
|
42,87
|
42,62
|
| 27/11/2024 |
1.017.427 |
0,80%
|
42,83
|
41,965
|
42,87
|
42,63
|
| 26/11/2024 |
723.410 |
0,55%
|
41,86
|
41,725
|
42,30
|
42,28
|
| 25/11/2024 |
878.995 |
0,62%
|
41,79
|
41,725
|
42,28
|
42,05
|
| 22/11/2024 |
943.862 |
-0,97%
|
41,805
|
41,575
|
42,31
|
41,79
|
| 21/11/2024 |
732.219 |
1,13%
|
41,62
|
41,35
|
42,20
|
42,20
|
| 20/11/2024 |
1.160.823 |
0,36%
|
41,565
|
41,205
|
41,75
|
41,73
|
| 19/11/2024 |
1.149.708 |
-0,26%
|
41,375
|
41,205
|
41,845
|
41,58
|
| 18/11/2024 |
1.349.779 |
0,43%
|
41,24
|
41,24
|
41,845
|
41,69
|
| 15/11/2024 |
1.447.341 |
1,67%
|
41,175
|
40,66
|
41,545
|
41,51
|
| 14/11/2024 |
1.858.941 |
-0,95%
|
41,54
|
40,77
|
41,78
|
40,83
|
| 13/11/2024 |
2.142.448 |
-0,68%
|
41,50
|
41,115
|
41,86
|
41,22
|
| 12/11/2024 |
1.215.850 |
-0,53%
|
41,43
|
41,33
|
42,12
|
41,50
|
| 11/11/2024 |
1.012.508 |
0,43%
|
41,57
|
41,33
|
42,12
|
41,72
|
| 08/11/2024 |
1.161.962 |
0,75%
|
41,325
|
40,95
|
41,81
|
41,54
|
| 07/11/2024 |
1.385.623 |
0,18%
|
41,58
|
40,95
|
42,03
|
41,23
|
| 06/11/2024 |
1.216.899 |
-0,76%
|
41,54
|
41,155
|
42,03
|
41,155
|
| 05/11/2024 |
1.227.279 |
%
|
41,73
|
41,28
|
41,95
|
41,90
|
| 04/11/2024 |
1.138.827 |
%
|
41,73
|
41,345
|
41,86
|
41,55
|
| 01/11/2024 |
2.654.779 |
%
|
41,73
|
41,5301
|
42,07
|
41,73
|
| 31/10/2024 |
1.900.253 |
%
|
42,21
|
41,85
|
42,3699
|
41,83
|
| 30/10/2024 |
3.192.784 |
%
|
42,34
|
41,885
|
43,06
|
42,17
|
| 29/10/2024 |
2.020.169 |
%
|
43,62
|
42,80
|
43,415
|
42,83
|
| 28/10/2024 |
902.843 |
%
|
44,26
|
43,55
|
43,84
|
43,68
|
| 25/10/2024 |
1.194.373 |
%
|
44,26
|
43,355
|
44,26
|
43,41
|
| 24/10/2024 |
1.007.643 |
%
|
43,81
|
43,985
|
44,49
|
44,09
|
| 23/10/2024 |
1.271.274 |
%
|
43,81
|
43,74
|
44,28
|
44,27
|
| 22/10/2024 |
1.016.047 |
%
|
43,57
|
43,30
|
43,865
|
43,84
|
| 21/10/2024 |
1.040.656 |
%
|
43,68
|
43,385
|
43,97
|
43,70
|
| 18/10/2024 |
796.553 |
%
|
43,53
|
43,30
|
43,85
|
43,66
|
| 17/10/2024 |
966.395 |
%
|
43,62
|
43,435
|
43,935
|
43,49
|
| 16/10/2024 |
1.186.258 |
%
|
43,62
|
43,53
|
43,975
|
43,90
|
| 15/10/2024 |
1.128.694 |
%
|
43,39
|
43,365
|
43,865
|
43,50
|
| 14/10/2024 |
968.966 |
%
|
42,44
|
42,80
|
43,22
|
43,17
|
| 11/10/2024 |
856.935 |
%
|
42,44
|
42,35
|
42,865
|
42,71
|
| 10/10/2024 |
854.260 |
%
|
42,66
|
42,20
|
42,86
|
42,33
|
| 09/10/2024 |
960.745 |
%
|
43,02
|
42,36
|
42,92
|
42,55
|
| 08/10/2024 |
1.147.111 |
%
|
43,23
|
42,71
|
43,17
|
42,73
|
| 07/10/2024 |
1.648.132 |
%
|
42,89
|
42,83
|
43,32
|
43,05
|
| 04/10/2024 |
1.439.910 |
%
|
42,89
|
42,772
|
43,505
|
43,46
|
| 03/10/2024 |
1.771.834 |
%
|
44,20
|
43,40
|
44,135
|
43,42
|
