FuelCell Energy Inc (FCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	8.450.065	10,85%	2,12	2,09	2,36	2,35
19-05-2023	12.776.668	-8,30%	2,31	2,06	2,35	2,10
18-05-2023	4.197.511	-3,18%	2,35	2,25	2,35	2,285
17-05-2023	3.516.052	5,36%	2,25	2,25	2,38	2,36
16-05-2023	3.726.206	-7,05%	2,39	2,23	2,395	2,24
15-05-2023	4.317.260	8,07%	2,24	2,21	2,44	2,41
12-05-2023	4.225.863	0,46%	2,23	2,15	2,34	2,2201
11-05-2023	3.329.692	-3,07%	2,25	2,16	2,2775	2,21
10-05-2023	3.354.631	-2,56%	2,38	2,25	2,39	2,28
09-05-2023	4.211.645	-2,93%	2,30	2,25	2,34	2,32
08-05-2023	5.712.850	-2,85%	2,52	2,34	2,61	2,39
05-05-2023	8.983.320	8,93%	2,28	2,23	2,47	2,44
04-05-2023	5.097.608	0,90%	2,23	2,13	2,2711	2,24
03-05-2023	6.800.417	5,21%	2,11	2,08	2,30	2,22
02-05-2023	7.944.977	3,43%	2,04	2,03	2,15	2,11
01-05-2023	10.175.524	8,51%	1,96	1,95	2,225	2,04
28-04-2023	4.407.249	-0,53%	1,85	1,8204	1,91	1,88
27-04-2023	4.607.061	5,00%	1,81	1,80	1,98	1,89
26-04-2023	6.926.745	-3,23%	1,86	1,77	1,89	1,80
25-04-2023	4.963.321	-7,43%	1,99	1,86	1,99	1,87
24-04-2023	3.626.179	-0,98%	2,02	1,95	2,055	2,02
21-04-2023	5.761.441	-1,45%	2,06	2,02	2,0788	2,04
20-04-2023	3.034.832	-2,87%	2,10	2,06	2,14	2,0785
19-04-2023	3.852.826	-1,38%	2,14	2,10	2,165	2,14
18-04-2023	5.548.003	-6,47%	2,32	2,14	2,3287	2,17
17-04-2023	4.721.760	4,51%	2,22	2,21	2,35	2,32
14-04-2023	5.535.702	-4,53%	2,32	2,17	2,34	2,215
13-04-2023	3.433.970	0,87%	2,35	2,29	2,36	2,33
12-04-2023	5.619.358	-5,71%	2,52	2,29	2,525	2,31
11-04-2023	3.901.069	2,51%	2,45	2,37	2,47	2,45
10-04-2023	3.977.043	0,36%	2,38	2,30	2,40	2,3985
06-04-2023	4.255.899	-3,24%	2,47	2,37	2,48	2,39
05-04-2023	5.215.121	-7,68%	2,64	2,43	2,67	2,465
04-04-2023	3.295.974	-3,26%	2,80	2,625	2,81	2,67
03-04-2023	3.411.150	-3,16%	2,86	2,71	2,92	2,76
31-03-2023	4.582.810	2,52%	2,82	2,7504	2,99	2,85
30-03-2023	4.173.257	-0,36%	2,83	2,7757	2,94	2,78
29-03-2023	5.544.579	6,49%	2,69	2,63	2,84	2,79
28-03-2023	3.560.456	-1,87%	2,67	2,61	2,71	2,62
27-03-2023	4.253.779	-3,94%	2,82	2,65	2,8398	2,68
24-03-2023	3.362.403	-2,45%	2,86	2,76	2,89	2,79
23-03-2023	4.941.181	1,06%	2,86	2,82	3,03	2,86
22-03-2023	3.344.790	-4,36%	2,97	2,82	2,98	2,85
21-03-2023	4.702.557	3,83%	2,93	2,91	3,07	2,98
20-03-2023	3.832.710	-2,05%	2,95	2,84	3,02	2,87
17-03-2023	5.753.570	-5,18%	3,06	2,90	3,10	2,93
16-03-2023	4.349.329	1,65%	3,05	2,96	3,10	3,09
15-03-2023	5.390.816	-2,88%	3,04	2,93	3,28	3,04
14-03-2023	5.114.709	-1,57%	3,27	3,08	3,39	3,13
13-03-2023	5.771.174	2,58%	3,04	2,95	3,265	3,18
10-03-2023	9.344.069	-7,74%	3,37	3,02	3,39	3,10
09-03-2023	15.807.815	1,82%	3,60	3,335	4,02	3,36
08-03-2023	4.687.371	-0,90%	3,33	3,18	3,34	3,30
07-03-2023	3.626.239	-2,35%	3,40	3,25	3,44	3,33
06-03-2023	3.385.989	-2,01%	3,52	3,37	3,60	3,41
03-03-2023	3.767.203	6,71%	3,30	3,26	3,52	3,50
02-03-2023	3.294.667	-0,31%	3,25	3,09	3,29	3,27
01-03-2023	2.865.468	-1,65%	3,38	3,26	3,43	3,285
28-02-2023	2.283.162	1,78%	3,26	3,24	3,3872	3,3485
27-02-2023	2.677.121	2,49%	3,24	3,2194	3,3385	3,29
24-02-2023	4.377.264	-5,31%	3,35	3,17	3,35	3,21
23-02-2023	2.671.912	0,59%	3,43	3,305	3,475	3,39
22-02-2023	3.281.100	0,90%	3,33	3,2545	3,42	3,37
21-02-2023	3.620.300	-6,16%	3,52	3,32	3,57	3,35
20-02-2023	3.064.754	-2,19%	3,61	3,47	3,63	3,57
17-02-2023	3.064.754	-2,19%	3,61	3,47	3,63	3,57
16-02-2023	4.251.574	-4,95%	3,70	3,63	3,865	3,65
15-02-2023	3.479.178	10,03%	3,44	3,43	3,85	3,84
14-02-2023	4.112.084	0,87%	3,44	3,30	3,51	3,49
13-02-2023	4.284.083	0,88%	3,45	3,3407	3,59	3,46
10-02-2023	3.442.607	-2,00%	3,47	3,35	3,51	3,43
09-02-2023	3.842.023	-5,66%	3,80	3,47	3,865	3,50
08-02-2023	2.984.037	-3,64%	3,81	3,71	3,96	3,71
07-02-2023	4.349.679	-2,04%	3,97	3,69	3,97	3,85
06-02-2023	4.449.219	-3,91%	4,00	3,89	4,125	3,93
03-02-2023	5.918.074	-4,24%	4,10	4,03	4,36	4,07
02-02-2023	8.006.005	10,10%	3,94	3,94	4,34	4,25
01-02-2023	4.375.021	5,46%	3,63	3,5801	3,8999	3,86
31-01-2023	4.742.648	5,17%	3,50	3,47	3,68	3,66
30-01-2023	3.765.710	-3,33%	3,52	3,44	3,67	3,48
27-01-2023	3.908.398	4,96%	3,40	3,37	3,64	3,60
26-01-2023	6.274.906	-6,79%	3,77	3,40	3,84	3,43
25-01-2023	3.509.685	1,66%	3,53	3,41	3,695	3,68
24-01-2023	4.304.238	-1,89%	3,64	3,52	3,73	3,63
23-01-2023	6.077.695	9,79%	3,38	3,36	3,72	3,70
20-01-2023	6.397.723	7,03%	3,20	3,113	3,37	3,35
19-01-2023	4.728.094	-6,57%	3,27	3,06	3,36	3,13
18-01-2023	4.606.522	-4,01%	3,54	3,345	3,6896	3,35
17-01-2023	4.119.926	7,72%	3,27	3,25	3,52	3,49
16-01-2023	2.561.851	2,21%	3,10	3,07	3,27	3,24
13-01-2023	2.561.851	2,21%	3,10	3,07	3,27	3,24
12-01-2023	4.115.333	1,61%	3,14	3,01	3,19	3,16
11-01-2023	3.653.487	2,48%	3,05	3,02	3,20	3,105
10-01-2023	3.756.854	2,71%	2,94	2,83	3,04	3,03
09-01-2023	5.434.450	4,24%	2,92	2,85	3,04	2,95
06-01-2023	5.187.855	7,22%	2,66	2,60	2,855	2,82
05-01-2023	4.733.139	-3,31%	2,68	2,60	2,70	2,63
04-01-2023	5.938.479	2,26%	2,72	2,64	2,80	2,72
03-01-2023	5.870.594	-4,32%	2,86	2,63	2,96	2,66
02-01-2023	5.819.523	0,36%	2,68	2,665	2,80	2,77