FuelCell Energy Inc (FCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	5.597.444	-4,80%	1,21	1,15	1,245	1,19
06/10/2023	4.107.961	2,46%	1,20	1,18	1,26	1,25
05/10/2023	4.552.750	-1,61%	1,17	1,185	1,25	1,22
04/10/2023	6.417.744	5,04%	1,17	1,15	1,25	1,25
03/10/2023	5.893.181	0,00%	1,17	1,14	1,245	1,20
02/10/2023	8.815.772	-6,25%	1,25	1,16	1,28	1,20
29/09/2023	4.576.086	1,60%	1,27	1,23	1,31	1,27
28/09/2023	7.575.057	-3,10%	1,29	1,20	1,30	1,25
27/09/2023	5.430.520	2,38%	1,26	1,195	1,34	1,29
26/09/2023	6.033.892	2,44%	1,18	1,195	1,32	1,26
25/09/2023	4.886.616	4,24%	1,18	1,16	1,25	1,23
22/09/2023	5.442.968	1,72%	1,17	1,15	1,21	1,18
21/09/2023	5.486.074	-4,13%	1,18	1,13	1,195	1,16
20/09/2023	6.164.749	0,83%	1,21	1,195	1,29	1,22
19/09/2023	6.425.889	3,42%	1,16	1,13	1,24	1,21
18/09/2023	6.662.026	-5,65%	1,29	1,16	1,24	1,17
15/09/2023	8.577.895	-3,13%	1,29	1,21	1,31	1,24
14/09/2023	8.008.271	0,00%	1,28	1,27	1,33	1,28
13/09/2023	7.779.247	-4,82%	1,34	1,28	1,37	1,285
12/09/2023	8.260.965	-2,88%	1,36	1,3202	1,40	1,35
11/09/2023	13.049.860	-3,47%	1,43	1,31	1,50	1,39
08/09/2023	5.270.180	-0,75%	1,46	1,40	1,47	1,449
07/09/2023	7.415.928	3,55%	1,42	1,3473	1,48	1,46
06/09/2023	3.764.414	-2,43%	1,45	1,39	1,46	1,405
05/09/2023	5.544.411	-2,04%	1,45	1,39	1,46	1,44
04/09/2023	5.890.069	5,00%	1,41	1,40	1,50	1,47
01/09/2023	5.890.069	5,00%	1,41	1,40	1,50	1,47
31/08/2023	6.816.680	-1,41%	1,41	1,38	1,45	1,40
30/08/2023	5.625.995	-3,40%	1,47	1,41	1,55	1,42
29/08/2023	9.545.139	10,15%	1,34	1,32	1,50	1,465
28/08/2023	11.699.703	-3,62%	1,52	1,31	1,53	1,33
25/08/2023	6.497.451	3,76%	1,45	1,32	1,42	1,38
24/08/2023	6.659.527	-5,72%	1,45	1,32	1,45	1,3388
23/08/2023	5.511.803	-1,05%	1,43	1,4006	1,48	1,42
22/08/2023	7.854.618	-6,49%	1,55	1,41	1,58	1,44
21/08/2023	5.041.279	-4,04%	1,58	1,54	1,6199	1,545
18/08/2023	5.551.122	-1,23%	1,58	1,55	1,63	1,61
17/08/2023	6.315.634	-4,12%	1,79	1,62	1,7298	1,63
16/08/2023	8.107.742	-4,49%	1,79	1,67	1,795	1,70
15/08/2023	3.857.744	-5,05%	1,86	1,78	1,86	1,785
14/08/2023	4.706.192	0,54%	1,87	1,80	1,89	1,88
11/08/2023	4.563.284	-1,61%	1,87	1,83	1,88	1,8695
10/08/2023	6.198.484	-0,52%	1,86	1,83	1,95	1,90
09/08/2023	6.729.735	0,00%	1,91	1,89	1,96	1,91
08/08/2023	6.652.659	0,00%	1,88	1,82	1,91	1,91
07/08/2023	8.721.316	-4,27%	1,98	1,87	1,9885	1,905
04/08/2023	8.062.759	-1,97%	2,05	1,95	2,0675	1,99
03/08/2023	6.859.534	0,75%	2,03	2,02	2,08	2,025
02/08/2023	13.629.295	-5,63%	2,17	1,93	2,095	2,01
01/08/2023	7.537.046	-2,74%	2,17	2,12	2,18	2,13
31/07/2023	9.431.976	1,63%	2,17	2,13	2,205	2,185
28/07/2023	5.893.650	2,87%	2,20	2,10	2,20	2,15
27/07/2023	8.433.315	-3,24%	2,20	2,08	2,26	2,09
26/07/2023	8.319.146	-0,46%	2,17	2,12	2,20	2,16
25/07/2023	6.384.550	-3,56%	2,25	2,15	2,27	2,17
24/07/2023	5.925.223	-0,44%	2,26	2,24	2,32	2,25
21/07/2023	7.629.697	-1,74%	2,32	2,22	2,325	2,26
20/07/2023	7.824.586	-4,17%	2,34	2,25	2,36	2,30
19/07/2023	6.879.817	2,56%	2,39	2,35	2,45	2,40
18/07/2023	10.898.043	-6,02%	2,49	2,315	2,54	2,34
17/07/2023	13.661.698	12,67%	2,22	2,19	2,54	2,49
14/07/2023	12.711.725	-6,33%	2,45	2,21	2,515	2,22
13/07/2023	10.016.563	2,59%	2,33	2,33	2,4403	2,38
12/07/2023	11.043.768	4,51%	2,30	2,24	2,35	2,32
11/07/2023	7.777.974	1,84%	2,20	2,16	2,23	2,22
10/07/2023	12.705.699	4,81%	2,08	2,06	2,21	2,18
07/07/2023	7.444.987	1,46%	2,05	2,05	2,15	2,08
06/07/2023	11.997.562	-6,16%	2,16	1,99	2,1635	2,055
05/07/2023	10.372.610	0,92%	2,16	2,13	2,28	2,19
04/07/2023	5.778.428	1,39%	2,21	2,14	2,2368	2,19
03/07/2023	5.777.267	1,39%	2,21	2,14	2,2368	2,19
30/06/2023	9.216.556	0,00%	2,21	2,12	2,21	2,16
29/06/2023	12.796.779	1,89%	2,12	2,12	2,25	2,16
28/06/2023	9.993.060	0,47%	2,13	2,11	2,22	2,14
27/06/2023	6.154.117	-2,29%	2,19	2,085	2,205	2,13
26/06/2023	5.458.211	0,46%	2,29	2,17	2,27	2,19
23/06/2023	5.565.747	-1,80%	2,29	2,14	2,23	2,18
22/06/2023	9.286.091	-4,72%	2,29	2,17	2,30	2,22
21/06/2023	9.101.769	-4,12%	2,41	2,30	2,41	2,33
20/06/2023	8.119.637	-5,08%	2,73	2,37	2,57	2,43
19/06/2023	11.858.006	-5,19%	2,73	2,51	2,73	2,56
16/06/2023	11.858.006	-5,19%	2,73	2,51	2,73	2,56
15/06/2023	7.410.678	5,06%	2,55	2,51	2,735	2,70
14/06/2023	13.028.428	-7,53%	2,87	2,54	2,94	2,58
13/06/2023	13.316.311	7,31%	2,65	2,55	2,81	2,79
12/06/2023	16.413.708	11,59%	2,32	2,26	2,66	2,60
09/06/2023	9.385.414	0,22%	2,31	2,17	2,33	2,315
08/06/2023	16.047.218	-3,36%	2,30	2,245	2,59	2,30
07/06/2023	12.716.922	0,42%	2,45	2,37	2,57	2,39
06/06/2023	11.664.018	11,11%	2,15	2,13	2,42	2,40
05/06/2023	3.803.072	-3,14%	2,21	2,16	2,26	2,16
02/06/2023	4.087.638	2,77%	2,24	2,17	2,28	2,23
01/06/2023	4.012.412	2,36%	2,12	2,07	2,22	2,17
31/05/2023	6.041.589	6,90%	2,07	2,065	2,24	2,12
30/05/2023	6.041.589	6,90%	2,07	2,065	2,24	2,17
29/05/2023	4.725.103	-0,98%	2,05	1,96	2,065	2,03
26/05/2023	4.725.103	-0,98%	2,05	1,96	2,065	2,03
25/05/2023	6.770.028	-3,96%	2,17	2,00	2,205	2,06
24/05/2023	4.088.811	-4,24%	2,20	2,11	2,20	2,145
23/05/2023	4.633.023	-5,11%	2,31	2,22	2,37	2,23