FuelCell Energy Inc (FCEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	5.819.523	0,36%	2,68	2,665	2,80	2,77
29-12-2022	6.805.556	7,84%	2,585	2,5701	2,7899	2,75
28-12-2022	5.330.983	-0,78%	2,56	2,49	2,61	2,55
27-12-2022	6.460.177	-3,75%	2,67	2,56	2,72	2,57
23-12-2022	2.719.532	1,15%	2,62	2,53	2,64	2,63
22-12-2022	8.982.674	-3,70%	2,66	2,32	2,67	2,60
21-12-2022	12.030.353	1,89%	2,72	2,6201	2,9199	2,70
20-12-2022	16.755.251	-18,42%	3,10	2,63	3,1598	2,6596
19-12-2022	9.602.146	-7,12%	3,53	3,21	3,54	3,26
16-12-2022	12.103.217	-5,39%	3,60	3,40	3,68	3,51
15-12-2022	6.557.039	-0,27%	3,65	3,59	3,825	3,71
14-12-2022	8.156.466	1,92%	3,64	3,63	3,82	3,72
13-12-2022	7.665.481	5,19%	3,61	3,53	3,77	3,65
12-12-2022	5.165.684	7,43%	3,23	3,23	3,49	3,47
09-12-2022	3.587.093	0,31%	3,20	3,17	3,34	3,25
08-12-2022	4.588.277	3,51%	3,20	3,12	3,34	3,24
07-12-2022	4.056.440	0,00%	3,12	3,065	3,22	3,13
06-12-2022	26.151.974	-9,28%	3,45	3,11	3,46	3,13
05-12-2022	17.306.550	-5,74%	3,46	3,44	3,74	3,45
02-12-2022	21.289.309	3,68%	3,46	3,4208	3,7199	3,66
01-12-2022	20.958.317	2,02%	3,46	3,40	3,5838	3,53
30-11-2022	13.937.336	8,13%	3,22	3,155	3,47	3,46
29-11-2022	13.987.809	-1,84%	3,29	3,195	3,33	3,20
28-11-2022	9.911.858	-6,18%	3,44	3,25	3,485	3,265
25-11-2022	4.819.326	-1,43%	3,46	3,4145	3,50	3,45
24-11-2022	9.635.835	1,74%	3,43	3,3815	3,50	3,50
23-11-2022	9.635.835	1,74%	3,43	3,3815	3,50	3,50
22-11-2022	9.855.602	-0,58%	3,45	3,38	3,51	3,44
21-11-2022	11.286.168	-2,80%	3,51	3,36	3,4915	3,47
18-11-2022	14.985.221	-1,12%	3,67	3,45	3,68	3,53
17-11-2022	13.102.341	-1,65%	3,50	3,38	3,605	3,57
16-11-2022	14.131.572	-6,20%	3,73	3,59	3,80	3,63
15-11-2022	23.280.369	7,36%	3,73	3,7292	3,95	3,865
14-11-2022	4.556.414	-1,10%	3,61	3,37	3,66	3,60
11-11-2022	5.280.852	3,70%	3,11	3,369	3,695	3,64
10-11-2022	10.003.108	18,98%	3,11	3,11	3,535	3,51
09-11-2022	5.373.399	-7,41%	3,11	2,93	3,25	2,935
08-11-2022	3.901.815	0,96%	3,15	3,08	3,24	3,17
07-11-2022	2.869.708	0,97%	3,12	3,03	3,145	3,14
04-11-2022	3.635.626	2,63%	3,10	3,00	3,185	3,12
03-11-2022	4.817.848	2,70%	3,10	2,92	3,15	3,04
02-11-2022	4.773.802	-4,52%	3,10	2,94	3,17	2,96
01-11-2022	3.348.656	-0,48%	3,20	3,085	3,30	3,105
31-10-2022	2.931.720	1,96%	3,15	3,00	3,16	3,12
28-10-2022	3.627.647	-2,39%	3,15	2,99	3,16	3,065
27-10-2022	3.913.859	-2,18%	3,28	3,13	3,3005	3,14
26-10-2022	5.342.273	2,89%	2,95	3,12	3,39	3,21
25-10-2022	6.098.474	5,76%	2,95	2,95	3,1699	3,12
24-10-2022	4.775.257	-2,96%	3,03	2,87	3,035	2,95
21-10-2022	4.813.192	4,66%	3,03	2,85	3,06	3,035
20-10-2022	6.742.853	-0,69%	3,03	2,8201	3,02	2,9099
19-10-2022	4.230.825	-5,48%	3,03	2,90	3,055	2,93
18-10-2022	6.067.260	0,41%	3,19	3,015	3,25	3,1025
17-10-2022	5.330.019	5,86%	3,00	2,95	3,13	3,07
14-10-2022	4.524.248	-3,48%	2,81	2,90	3,15	2,915
13-10-2022	7.917.879	2,72%	2,81	2,77	3,04	3,02
12-10-2022	7.082.450	-6,37%	3,14	2,89	3,145	2,94
11-10-2022	3.752.909	0,97%	3,085	3,01	3,20	3,14
10-10-2022	4.645.407	0,00%	3,13	3,00	3,15	3,11
07-10-2022	5.207.039	-4,89%	3,20	3,07	3,20	3,11
06-10-2022	7.199.722	-5,93%	3,45	3,225	3,56	3,255
05-10-2022	5.769.877	-7,73%	3,665	3,38	3,72	3,46
04-10-2022	5.263.415	6,32%	3,625	3,61	3,768	3,7213
03-10-2022	4.294.964	2,93%	3,49	3,4207	3,55	3,51
30-09-2022	4.783.451	0,59%	3,52	3,355	3,57	3,41
29-09-2022	4.520.929	-4,49%	3,52	3,30	3,545	3,40
28-09-2022	5.117.749	1,71%	3,62	3,39	3,60	3,56
27-09-2022	5.136.737	-0,57%	3,62	3,44	3,705	3,51
26-09-2022	4.776.439	-0,56%	3,60	3,525	3,775	3,56
23-09-2022	4.854.066	-3,76%	3,60	3,49	3,63	3,58
22-09-2022	5.648.269	-5,34%	3,90	3,67	3,97	3,72
21-09-2022	4.437.334	0,77%	3,94	3,825	4,0499	3,93
20-09-2022	3.224.407	-3,23%	3,94	3,87	3,99	3,90
19-09-2022	3.290.895	0,00%	3,94	3,93	4,06	4,02
16-09-2022	5.634.678	-5,41%	4,15	3,99	4,15	4,02
15-09-2022	5.926.886	-2,30%	4,34	4,2225	4,49	4,25
14-09-2022	5.734.792	5,58%	4,10	4,01	4,36	4,35
13-09-2022	6.302.089	-5,51%	4,15	4,06	4,285	4,12
12-09-2022	4.286.773	2,83%	4,27	4,15	4,365	4,36
09-09-2022	8.943.953	11,29%	3,88	3,83	4,27	4,24
08-09-2022	9.155.975	-4,26%	3,83	3,71	3,91	3,82
07-09-2022	5.939.121	3,90%	3,78	3,77	4,05	4,00
06-09-2022	3.774.637	-2,03%	4,00	3,82	3,99	3,86
05-09-2022	5.257.064	-0,76%	4,09	3,85	4,0908	3,94
02-09-2022	5.257.064	-0,76%	4,09	3,85	4,0908	3,94
01-09-2022	5.674.947	-5,25%	4,06	3,82	4,09	3,97
31-08-2022	4.249.108	0,21%	4,24	4,13	4,35	4,1988
30-08-2022	5.201.269	-1,87%	4,34	4,09	4,46	4,19
29-08-2022	5.199.564	1,67%	4,08	4,07	4,34	4,27
26-08-2022	6.711.779	-7,69%	4,57	4,14	4,6196	4,20
25-08-2022	8.720.987	2,72%	4,01	4,35	4,72	4,54
24-08-2022	6.301.810	11,56%	4,01	3,99	4,48	4,44
23-08-2022	4.815.348	-0,75%	4,08	3,98	4,20	3,98
22-08-2022	5.789.608	-5,87%	4,48	3,98	4,1694	4,01
19-08-2022	5.364.046	-7,97%	4,48	4,22	4,49	4,27
18-08-2022	4.666.301	-0,22%	4,67	4,58	4,77	4,64
17-08-2022	6.955.205	-5,49%	4,80	4,57	4,8491	4,65
16-08-2022	7.600.873	-4,93%	5,05	4,835	5,13	4,915
15-08-2022	10.061.340	1,37%	5,20	5,02	5,50	5,18
12-08-2022	8.126.766	6,70%	4,90	4,6704	5,16	5,10