FuelCell Energy Inc (FCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	-2,43%	0,86	0,8001	0,8889	0,8368
16/05/2024	20.632.648	-2,43%	0,86	0,8001	0,8889	0,8368
15/05/2024	28.889.698	-2,99%	0,9254	0,8185	0,928	0,8576
14/05/2024	104.423.933	23,40%	0,6559	0,7798	1,02	0,8801
13/05/2024	57.727.403	1,56%	0,6559	0,64	0,7406	0,71
10/05/2024	41.669.069	-3,74%	0,76	0,6946	0,7614	0,7099
09/05/2024	46.923.456	-2,35%	0,7696	0,7375	0,79	0,7438
08/05/2024	66.366.759	-3,74%	0,9228	0,738	0,7995	0,76
07/05/2024	55.206.834	-8,73%	0,9228	0,786	0,925	0,7895
06/05/2024	35.944.666	-2,66%	0,9228	0,861	0,925	0,876
03/05/2024	42.032.202	5,44%	0,919	0,87	0,9237	0,8999
02/05/2024	49.317.384	-5,43%	0,919	0,836	0,9299	0,85
01/05/2024	18.529.043	-1,06%	0,919	0,8922	0,945	0,918
30/04/2024	51.489.294	-0,33%	0,9146	0,856	0,9458	0,9262
29/04/2024	37.616.943	7,03%	0,8807	0,8807	0,9679	0,9317
26/04/2024	29.563.500	3,39%	0,90	0,8126	0,8725	0,8705
25/04/2024	26.655.207	-2,43%	0,90	0,8051	0,8622	0,842
24/04/2024	30.823.597	-5,30%	0,90	0,85	0,9552	0,87
23/04/2024	42.732.188	12,53%	0,90	0,8149	0,96	0,9151
22/04/2024	40.017.540	-7,26%	0,90	0,79	0,90	0,8199
19/04/2024	23.519.269	-5,44%	0,94	0,8701	0,9508	0,8801
18/04/2024	55.992.054	-7,00%	1,00	0,9234	1,01	0,93
17/04/2024	5.634.692	0,50%	1,01	1,00	1,03	1,005
16/04/2024	6.355.193	-1,01%	1,13	1,00	1,04	1,0097
15/04/2024	8.357.033	-6,39%	1,13	1,0115	1,12	1,0297
12/04/2024	4.896.114	-3,51%	1,13	1,10	1,16	1,10
11/04/2024	7.023.258	-0,87%	1,17	1,105	1,18	1,14
10/04/2024	7.343.109	-4,13%	1,17	1,13	1,175	1,16
09/04/2024	6.566.687	5,22%	1,17	1,16	1,24	1,21
08/04/2024	5.859.526	1,77%	1,15	1,13	1,18	1,15
05/04/2024	4.522.500	-0,88%	1,13	1,11	1,17	1,13
04/04/2024	6.261.993	0,89%	1,13	1,12	1,21	1,14
03/04/2024	5.167.165	0,00%	1,13	1,10	1,14	1,13
02/04/2024	4.256.020	-5,83%	1,16	1,12	1,20	1,13
01/04/2024	4.549.915	0,84%	1,16	1,14	1,20	1,20
28/03/2024	5.852.754	2,67%	1,16	1,16	1,22	1,191
27/03/2024	5.636.424	5,35%	1,12	1,10	1,18	1,1588
26/03/2024	5.221.291	-1,79%	1,12	1,10	1,18	1,10
25/03/2024	5.383.263	-0,90%	1,13	1,11	1,20	1,1298
22/03/2024	4.467.419	-5,00%	1,20	1,125	1,20	1,14
21/03/2024	8.985.377	3,91%	1,15	1,14	1,22	1,195
20/03/2024	6.025.828	8,49%	1,05	1,0401	1,18	1,15
19/03/2024	3.942.119	-0,94%	1,03	1,03	1,09	1,06
18/03/2024	3.821.928	-2,73%	1,10	1,06	1,10	1,07
15/03/2024	10.591.205	10,00%	1,00	0,98	1,12	1,10
14/03/2024	11.407.882	-1,95%	1,08	0,9803	1,03	1,0099
13/03/2024	6.472.113	-0,95%	1,08	1,02	1,11	1,0499
12/03/2024	7.972.337	-4,51%	1,12	1,06	1,1297	1,06
11/03/2024	6.815.272	-1,77%	1,20	1,11	1,1899	1,11
08/03/2024	9.270.233	0,90%	1,20	1,11	1,17	1,12
07/03/2024	13.565.010	-8,20%	1,20	1,10	1,23	1,12
06/03/2024	9.293.970	4,24%	1,20	1,15	1,25	1,23
05/03/2024	5.964.712	-4,03%	1,26	1,17	1,22	1,19
04/03/2024	5.172.532	0,00%	1,26	1,20	1,2696	1,24
01/03/2024	6.256.274	4,20%	1,21	1,16	1,28	1,24
29/02/2024	7.766.624	-2,46%	1,23	1,18	1,30	1,19
28/02/2024	6.001.600	-1,61%	1,23	1,20	1,28	1,22
27/02/2024	7.871.219	9,21%	1,18	1,15	1,25	1,245
26/02/2024	6.212.628	0,00%	1,14	1,11	1,176	1,14
23/02/2024	7.609.019	-0,85%	1,29	1,13	1,21	1,17
22/02/2024	6.959.550	-6,37%	1,29	1,17	1,29	1,1798
21/02/2024	5.417.163	-3,08%	1,27	1,24	1,27	1,26
20/02/2024	6.164.182	-6,51%	1,34	1,28	1,37	1,2901
19/02/2024	1.541.056	0,00%	1,39	1,35	1,405	1,38
16/02/2024	1.541.056	-1,78%	1,39	1,35	1,405	1,38
15/02/2024	4.721.675	-0,36%	1,41	1,36	1,44	1,40
14/02/2024	6.732.465	4,83%	1,40	1,34	1,43	1,41
13/02/2024	8.195.089	-10,67%	1,40	1,345	1,4299	1,34
12/02/2024	9.189.651	10,22%	1,37	1,3525	1,53	1,51
09/02/2024	8.624.162	8,82%	1,25	1,2458	1,38	1,3602
08/02/2024	6.492.195	0,00%	1,23	1,21	1,27	1,25
07/02/2024	7.754.593	1,63%	1,25	1,20	1,29	1,25
06/02/2024	7.868.745	5,13%	1,22	1,17	1,25	1,23
05/02/2024	8.253.024	-8,66%	1,22	1,15	1,23	1,16
02/02/2024	6.958.396	-3,81%	1,26	1,24	1,28	1,2601
01/02/2024	15.462.962	9,98%	1,25	1,24	1,39	1,3198
31/01/2024	11.798.105	-2,42%	1,21	1,20	1,317	1,21
30/01/2024	4.456.883	-1,59%	1,22	1,23	1,28	1,24
29/01/2024	4.278.647	3,28%	1,22	1,19	1,28	1,26
26/01/2024	4.528.130	0,83%	1,23	1,21	1,27	1,22
25/01/2024	5.451.228	-0,83%	1,22	1,18	1,25	1,20
24/01/2024	8.608.951	-6,23%	1,30	1,20	1,35	1,2002
23/01/2024	8.071.553	7,50%	1,25	1,20	1,31	1,29
22/01/2024	7.551.197	2,58%	1,20	1,15	1,27	1,195
19/01/2024	7.248.695	2,19%	1,16	1,10	1,18	1,165
18/01/2024	7.088.948	2,70%	1,13	1,10	1,16	1,14
17/01/2024	6.799.316	-3,90%	1,14	1,09	1,145	1,11
16/01/2024	6.014.656	-4,55%	1,20	1,15	1,23	1,155
15/01/2024	6.859.239	-2,40%	1,25	1,21	1,33	1,22
12/01/2024	6.859.239	-2,40%	1,25	1,21	1,33	1,22
11/01/2024	6.234.005	-5,30%	1,31	1,22	1,31	1,25
10/01/2024	6.854.039	-1,49%	1,33	1,28	1,34	1,32
09/01/2024	4.053.342	-4,29%	1,37	1,34	1,40	1,34
08/01/2024	5.367.520	-0,02%	1,39	1,34	1,43	1,3997
05/01/2024	7.607.865	-4,73%	1,49	1,391	1,51	1,41
04/01/2024	8.087.439	-2,00%	1,49	1,455	1,54	1,4602
03/01/2024	7.297.409	-3,25%	1,50	1,45	1,51	1,49
02/01/2024	7.145.519	-3,74%	1,58	1,525	1,66	1,5402
29/12/2023	8.790.065	-4,19%	1,67	1,57	1,6883	1,60
28/12/2023	10.997.062	-6,18%	1,78	1,65	1,80	1,67