FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
17/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
16/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
15/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
14/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
13/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
10/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
09/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
08/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
07/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
06/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
03/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
02/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
01/05/2024	0	-0,83%	305,42	303,24	306,522	303,26
30/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
29/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
26/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
25/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
24/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
23/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
22/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
19/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
18/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
17/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
16/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
15/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
12/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
11/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
10/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
09/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
08/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
05/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
04/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
03/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
02/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
01/04/2024	0	-0,83%	305,42	303,24	306,522	303,26
28/03/2024	0	-0,83%	305,42	303,24	306,522	303,26
27/03/2024	0	-0,83%	305,42	303,24	306,522	303,26
26/03/2024	0	-0,83%	305,42	303,24	306,522	303,26
25/03/2024	0	-0,83%	305,42	303,24	306,522	303,26
22/03/2024	140.243	-0,83%	305,42	303,24	306,522	303,26
21/03/2024	134.615	-0,15%	307,53	305,61	309,39	305,80
20/03/2024	193.997	-0,05%	307,145	302,75	307,24	306,25
19/03/2024	240.764	2,33%	296,79	299,405	307,16	306,39
18/03/2024	111.995	1,28%	296,79	296,175	299,66	299,42
15/03/2024	145.356	-0,09%	293,57	292,61	297,44	295,64
14/03/2024	194.754	-1,01%	293,57	294,40	299,80	295,90
13/03/2024	181.858	1,45%	293,57	294,67	299,6379	298,93
12/03/2024	211.108	0,39%	291,05	292,135	295,14	294,67
11/03/2024	147.531	-0,17%	292,92	289,99	293,91	293,52
08/03/2024	283.474	0,33%	292,92	292,42	297,52	294,03
07/03/2024	304.057	2,75%	287,47	286,3097	292,88	293,07
06/03/2024	295.768	1,65%	282,76	281,35	289,41	285,24
05/03/2024	351.376	-0,38%	281,19	280,05	285,97	280,61
04/03/2024	501.408	1,83%	281,19	280,91	295,18	281,67
01/03/2024	304.216	-0,96%	281,19	274,33	281,42	276,60
29/02/2024	214.382	1,31%	277,26	276,29	281,09	279,27
28/02/2024	154.428	-1,04%	277,48	273,895	277,37	275,66
27/02/2024	160.444	0,09%	279,32	276,195	279,52	278,551
26/02/2024	159.047	-1,03%	280,275	278,31	282,89	278,31
23/02/2024	248.696	1,95%	278,49	273,675	282,61	281,20
22/02/2024	133.577	0,56%	276,86	273,675	277,16	275,83
21/02/2024	214.722	0,51%	274,18	272,07	275,17	274,30
20/02/2024	174.876	0,48%	269,64	268,63	273,01	272,91
19/02/2024	169.186	-1,37%	275,39	269,095	275,75	271,62
16/02/2024	169.186	-1,37%	275,39	269,095	275,75	271,62
15/02/2024	249.942	1,10%	274,74	273,70	277,03	275,38
14/02/2024	234.944	1,35%	266,37	267,865	272,3075	272,38
13/02/2024	239.017	-0,82%	273,72	267,07	269,91	268,75
12/02/2024	348.624	-0,89%	273,72	267,07	274,47	270,96
09/02/2024	424.351	3,12%	266,43	266,43	275,53	273,40
08/02/2024	782.593	-9,20%	287,49	259,28	275,375	265,12
07/02/2024	349.492	1,74%	287,49	286,29	293,71	291,99
06/02/2024	387.466	-1,57%	291,91	285,22	291,07	286,99
05/02/2024	141.771	-1,48%	294,56	291,52	295,43	291,58
02/02/2024	97.997	0,48%	293,92	293,075	298,0685	295,95
01/02/2024	179.170	1,59%	290,74	288,48	295,235	294,55
31/01/2024	173.421	-2,36%	295,78	289,31	296,70	289,93
30/01/2024	111.404	-0,11%	294,15	295,86	298,48	296,93
29/01/2024	165.339	1,11%	294,15	292,40	297,78	297,27
26/01/2024	127.669	0,07%	293,75	292,98	296,38	294,01
25/01/2024	195.553	2,23%	289,71	289,445	294,035	293,80
24/01/2024	122.838	-0,37%	288,06	285,77	289,44	287,40
23/01/2024	107.705	0,35%	288,06	285,425	288,95	288,46
22/01/2024	122.396	1,63%	277,51	285,21	288,08	287,46
19/01/2024	117.428	1,91%	277,51	277,32	282,945	282,86
18/01/2024	198.620	-0,13%	281,345	272,58	280,19	277,56
17/01/2024	232.837	-2,13%	281,345	277,14	282,865	277,93
16/01/2024	155.329	0,00%	280,90	280,04	284,19	283,99
15/01/2024	103.387	1,61%	282,48	280,25	283,98	283,99
12/01/2024	103.387	1,61%	282,48	280,25	283,98	283,99
11/01/2024	107.285	-0,28%	281,00	277,65	281,32	279,48
10/01/2024	98.124	-1,21%	283,98	279,82	283,53	280,26
09/01/2024	122.734	-0,25%	282,63	282,05	285,00	283,69
08/01/2024	106.534	1,29%	283,14	281,35	284,70	284,39
05/01/2024	146.302	-0,04%	279,88	279,725	284,02	280,76
04/01/2024	114.827	0,68%	277,50	278,345	282,2713	280,88
03/01/2024	286.803	-0,91%	278,08	275,63	281,13	278,99
02/01/2024	184.095	-0,37%	283,99	279,73	282,44	281,56
29/12/2023	115.391	0,05%	283,99	281,47	283,475	282,61