FuelCell Energy Inc (FCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27-12-2023	9.112.042	1,69%	1,80	1,76	1,84	1,7897
26-12-2023	8.506.037	6,67%	1,68	1,67	1,77	1,76
22-12-2023	10.119.633	5,83%	1,49	1,52	1,675	1,6403
21-12-2023	8.287.881	5,86%	1,49	1,46	1,56	1,535
20-12-2023	11.923.115	-0,69%	1,44	1,43	1,58	1,45
19-12-2023	15.845.389	-4,58%	1,45	1,38	1,53	1,46
18-12-2023	22.475.517	-1,29%	1,73	1,52	1,77	1,5201
15-12-2023	20.477.706	-1,28%	1,22	1,50	1,595	1,54
14-12-2023	13.844.156	10,02%	1,22	1,43	1,60	1,5403
13-12-2023	8.536.490	12,10%	1,22	1,21	1,40	1,39
12-12-2023	8.337.485	-4,62%	1,28	1,20	1,30	1,24
11-12-2023	6.011.863	0,78%	1,30	1,25	1,33	1,30
08-12-2023	5.994.212	4,84%	1,40	1,21	1,34	1,30
07-12-2023	5.731.121	3,33%	1,40	1,19	1,255	1,24
06-12-2023	8.420.380	-6,25%	1,40	1,19	1,29	1,20
05-12-2023	5.827.739	-8,63%	1,40	1,25	1,40	1,27
04-12-2023	6.891.184	5,30%	1,32	1,29	1,40	1,39
01-12-2023	5.994.831	7,39%	1,22	1,2001	1,32	1,3102
30-11-2023	6.612.362	-2,40%	1,25	1,20	1,27	1,22
29-11-2023	7.186.305	4,13%	1,22	1,205	1,30	1,26
28-11-2023	7.604.042	8,11%	1,13	1,10	1,23	1,20
27-11-2023	6.243.560	-4,27%	1,17	1,11	1,16	1,12
24-11-2023	2.384.600	1,74%	1,17	1,15	1,19	1,17
23-11-2023	4.615.108	-2,98%	1,19	1,14	1,23	1,14
22-11-2023	4.553.109	-2,98%	1,19	1,14	1,23	1,14
21-11-2023	5.794.181	-5,24%	1,24	1,165	1,24	1,175
20-11-2023	6.176.219	1,64%	1,22	1,20	1,2774	1,24
17-11-2023	12.098.974	-1,24%	1,21	1,16	1,27	1,20
16-11-2023	5.973.441	-2,02%	1,20	1,13	1,23	1,215
15-11-2023	9.585.202	0,00%	1,25	1,23	1,32	1,24
14-11-2023	12.264.743	18,08%	1,11	1,10	1,24	1,2398
13-11-2023	5.992.513	1,95%	1,05	1,00	1,09	1,0501
10-11-2023	10.772.589	-6,35%	1,15	1,01	1,12	1,0395
09-11-2023	8.279.001	-2,63%	1,12	1,10	1,19	1,11
08-11-2023	6.415.009	0,00%	1,12	1,10	1,15	1,14
07-11-2023	2.538.807	-0,44%	1,14	1,1303	1,19	1,135
06-11-2023	6.989.142	-9,60%	1,30	1,12	1,29	1,13
03-11-2023	7.720.668	5,93%	1,08	1,07	1,28	1,25
02-11-2023	10.223.867	12,51%	1,07	1,00	1,20	1,1701
01-11-2023	4.749.014	-4,59%	1,05	1,00	1,07	1,04
31-10-2023	6.547.848	3,81%	1,05	1,03	1,10	1,09
30-10-2023	10.235.199	0,96%	1,12	0,981	1,085	1,05
27-10-2023	6.427.640	-7,76%	1,12	1,03	1,13	1,0423
26-10-2023	6.476.528	0,00%	1,15	1,08	1,1401	1,13
25-10-2023	6.324.948	-3,42%	1,12	1,10	1,20	1,13
24-10-2023	8.269.178	6,36%	1,12	1,12	1,20	1,1699
23-10-2023	7.847.384	-4,35%	1,14	1,06	1,16	1,10
20-10-2023	26.220.099	-6,94%	1,29	1,13	1,22	1,14
19-10-2023	6.436.572	-4,30%	1,40	1,22	1,32	1,225
18-10-2023	8.132.683	-8,60%	1,24	1,2545	1,40	1,275
17-10-2023	11.635.757	9,84%	1,30	1,23	1,43	1,395
16-10-2023	10.262.811	-1,55%	1,30	1,20	1,315	1,27
13-10-2023	6.644.523	-1,43%	1,37	1,24	1,32	1,2715
12-10-2023	6.499.015	-5,84%	1,37	1,28	1,37	1,29
11-10-2023	10.679.955	1,48%	1,42	1,31	1,44	1,37
10-10-2023	10.334.240	13,45%	1,20	1,20	1,38	1,35