Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
77.006 |
1,71%
|
41,69
|
41,63
|
42,18
|
42,06
|
| 21-11-2024 |
187.685 |
1,20%
|
41,17
|
41,16
|
41,86
|
41,44
|
| 20-11-2024 |
220.943 |
-2,28%
|
41,74
|
40,94
|
41,94
|
40,80
|
| 19-11-2024 |
129.510 |
-0,06%
|
41,69
|
41,13
|
42,015
|
41,73
|
| 18-11-2024 |
242.135 |
-0,37%
|
42,27
|
41,12
|
42,60
|
41,67
|
| 15-11-2024 |
266.061 |
2,49%
|
40,615
|
40,615
|
41,84
|
41,825
|
| 14-11-2024 |
170.572 |
2,38%
|
40,23
|
39,78
|
40,90
|
40,93
|
| 13-11-2024 |
90.704 |
0,03%
|
40,00
|
39,80
|
40,34
|
40,01
|
| 12-11-2024 |
194.422 |
0,10%
|
40,14
|
39,97
|
40,475
|
40,08
|
| 11-11-2024 |
121.114 |
0,63%
|
39,72
|
39,55
|
40,07
|
40,04
|
| 08-11-2024 |
349.857 |
1,22%
|
39,76
|
39,465
|
39,95
|
39,70
|
| 07-11-2024 |
209.086 |
0,82%
|
39,21
|
38,88
|
39,52
|
39,22
|
| 06-11-2024 |
326.774 |
5,60%
|
37,815
|
37,63
|
39,91
|
39,05
|
| 05-11-2024 |
474.900 |
0,63%
|
37,30
|
36,43
|
37,98
|
36,96
|
| 04-11-2024 |
168.828 |
0,45%
|
36,62
|
36,43
|
37,39
|
36,73
|
| 01-11-2024 |
136.651 |
1,47%
|
35,92
|
35,56
|
36,72
|
36,34
|
| 31-10-2024 |
132.255 |
1,86%
|
35,10
|
35,01
|
35,89
|
35,91
|
| 30-10-2024 |
326.657 |
-5,58%
|
37,35
|
35,23
|
37,35
|
35,36
|
| 29-10-2024 |
155.494 |
-3,07%
|
38,34
|
37,45
|
38,44
|
37,53
|
| 28-10-2024 |
175.513 |
-0,74%
|
38,94
|
38,52
|
39,16
|
38,72
|
| 25-10-2024 |
72.988 |
-1,47%
|
39,475
|
38,93
|
39,64
|
39,01
|
| 24-10-2024 |
144.832 |
1,18%
|
39,08
|
38,96
|
39,94
|
39,55
|
| 23-10-2024 |
88.249 |
0,62%
|
38,78
|
38,67
|
39,13
|
39,03
|
| 22-10-2024 |
150.304 |
-0,35%
|
38,73
|
38,42
|
39,02
|
38,79
|
| 21-10-2024 |
211.362 |
3,72%
|
37,83
|
37,83
|
39,04
|
39,05
|
| 18-10-2024 |
74.577 |
1,94%
|
37,00
|
36,96
|
37,70
|
37,77
|
| 17-10-2024 |
129.443 |
0,62%
|
37,01
|
36,52
|
37,14
|
37,13
|
| 16-10-2024 |
41.620 |
-0,38%
|
36,75
|
36,42
|
37,05
|
36,90
|
| 15-10-2024 |
70.904 |
0,98%
|
36,855
|
36,59
|
37,25
|
37,04
|
| 14-10-2024 |
92.826 |
1,72%
|
35,82
|
35,82
|
36,725
|
36,68
|
| 11-10-2024 |
86.932 |
-1,40%
|
36,26
|
36,06
|
36,44
|
36,06
|
| 10-10-2024 |
85.971 |
-0,54%
|
36,84
|
36,45
|
37,00
|
36,57
|
| 09-10-2024 |
109.732 |
0,71%
|
36,55
|
36,455
|
36,79
|
36,77
|
| 08-10-2024 |
165.753 |
-3,31%
|
37,54
|
36,44
|
37,54
|
36,48
|
| 07-10-2024 |
62.587 |
-0,16%
|
37,80
|
37,65
|
37,95
|
37,73
|
| 04-10-2024 |
69.766 |
0,12%
|
37,745
|
37,44
|
37,90
|
37,79
|
| 03-10-2024 |
163.905 |
-1,50%
|
38,28
|
37,68
|
38,43
|
37,745
|
| 02-10-2024 |
117.317 |
-0,05%
|
38,36
|
37,99
|
38,56
|
38,32
|
| 01-10-2024 |
123.831 |
0,29%
|
38,24
|
37,97
|
38,71
|
38,37
|
| 30-09-2024 |
111.964 |
-0,29%
|
38,23
|
38,04
|
38,61
|
38,19
|
| 27-09-2024 |
199.180 |
1,19%
|
37,88
|
37,88
|
38,36
|
38,30
|
| 26-09-2024 |
172.647 |
0,11%
|
38,05
|
37,69
|
38,14
|
37,85
|
| 25-09-2024 |
132.435 |
1,83%
|
37,35
|
37,34
|
37,87
|
37,90
|
| 24-09-2024 |
129.279 |
2,50%
|
36,62
|
36,62
|
37,27
|
37,32
|
| 23-09-2024 |
72.771 |
0,64%
|
36,38
|
36,175
|
36,81
|
36,43
|
| 20-09-2024 |
158.703 |
-2,32%
|
37,06
|
36,19
|
37,12
|
36,29
|
| 19-09-2024 |
107.026 |
-0,62%
|
37,69
|
37,08
|
38,00
|
37,15
|
| 18-09-2024 |
21 |
-0,98%
|
37,39
|
37,36
|
37,39
|
37,36
|
| 04-07-2024 |
33.183 |
0,65%
|
35,74
|
35,63
|
36,14
|
35,87
|
| 03-07-2024 |
141.943 |
0,08%
|
35,86
|
35,41
|
36,11
|
35,61
|
| 02-07-2024 |
104.200 |
-0,53%
|
35,69
|
35,19
|
35,77
|
35,69
|
| 01-07-2024 |
113.060 |
0,06%
|
36,01
|
35,80
|
36,28
|
35,88
|
| 28-06-2024 |
168.936 |
0,14%
|
35,79
|
35,70
|
36,32
|
35,76
|
| 27-06-2024 |
159.084 |
-0,08%
|
35,87
|
35,36
|
36,32
|
35,71
|
| 26-06-2024 |
175.582 |
-0,20%
|
35,79
|
35,36
|
36,44
|
35,74
|
| 25-06-2024 |
150.865 |
-2,41%
|
36,36
|
35,64
|
36,36
|
35,67
|
| 24-06-2024 |
190.646 |
2,80%
|
36,10
|
35,91
|
36,59
|
36,35
|
| 21-06-2024 |
257.678 |
-3,41%
|
36,49
|
35,20
|
36,71
|
35,36
|
| 20-06-2024 |
94.238 |
1,41%
|
36,31
|
36,14
|
36,72
|
36,61
|
| 19-06-2024 |
115.134 |
-1,77%
|
36,51
|
35,80
|
36,53
|
36,10
|
| 18-06-2024 |
162.339 |
-1,13%
|
37,60
|
36,58
|
37,60
|
36,75
|
| 17-06-2024 |
234.026 |
-3,53%
|
38,73
|
36,77
|
38,73
|
37,17
|
| 14-06-2024 |
166.676 |
0,20%
|
38,84
|
38,325
|
38,92
|
38,63
|
| 13-06-2024 |
126.744 |
-2,91%
|
39,92
|
38,30
|
40,01
|
38,70
|
| 12-06-2024 |
179.023 |
1,43%
|
39,23
|
39,23
|
40,04
|
39,86
|
| 11-06-2024 |
157.431 |
0,08%
|
39,35
|
38,98
|
39,75
|
39,30
|
| 10-06-2024 |
154.990 |
-1,06%
|
39,55
|
39,21
|
39,87
|
39,35
|
| 07-06-2024 |
134.439 |
1,02%
|
39,40
|
39,30
|
39,84
|
39,77
|
| 06-06-2024 |
113.430 |
0,20%
|
39,14
|
38,96
|
39,725
|
39,37
|
| 05-06-2024 |
82.198 |
0,64%
|
39,31
|
39,09
|
39,74
|
39,29
|
| 04-06-2024 |
102.627 |
-0,08%
|
39,00
|
38,93
|
39,53
|
39,14
|
| 03-06-2024 |
121.358 |
0,28%
|
39,46
|
38,92
|
39,87
|
39,25
|
| 31-05-2024 |
77.022 |
0,36%
|
38,90
|
38,785
|
39,21
|
39,14
|
| 30-05-2024 |
156.249 |
1,61%
|
38,46
|
38,37
|
39,12
|
39,06
|
| 29-05-2024 |
167.952 |
-2,46%
|
39,00
|
38,36
|
39,045
|
38,44
|
| 28-05-2024 |
274.577 |
1,03%
|
38,85
|
37,92
|
39,48
|
39,32
|
| 27-05-2024 |
105.924 |
-0,49%
|
39,13
|
38,70
|
39,17
|
38,77
|
| 24-05-2024 |
326.378 |
1,41%
|
38,05
|
38,02
|
41,47
|
38,96
|
| 23-05-2024 |
248.397 |
-1,11%
|
38,75
|
38,33
|
39,005
|
38,38
|
| 22-05-2024 |
195.560 |
-2,12%
|
39,35
|
38,705
|
39,58
|
38,75
|
| 21-05-2024 |
135.902 |
-1,88%
|
40,29
|
39,23
|
40,31
|
39,60
|
| 20-05-2024 |
225.761 |
0,17%
|
40,42
|
40,18
|
40,89
|
40,49
|
| 17-05-2024 |
321.203 |
-3,02%
|
40,30
|
40,02
|
40,72
|
40,46
|
| 16-05-2024 |
270.291 |
-0,36%
|
41,50
|
41,29
|
42,14
|
41,72
|
| 15-05-2024 |
232.547 |
2,91%
|
40,80
|
40,77
|
41,95
|
42,06
|
| 14-05-2024 |
136.337 |
0,99%
|
40,37
|
40,31
|
41,03
|
40,87
|
| 13-05-2024 |
176.738 |
0,45%
|
40,40
|
39,62
|
40,47
|
40,47
|
| 10-05-2024 |
256.298 |
3,89%
|
39,28
|
39,23
|
40,95
|
40,29
|
| 09-05-2024 |
80.786 |
0,52%
|
38,59
|
38,40
|
39,06
|
38,78
|
| 08-05-2024 |
304.764 |
3,68%
|
37,93
|
37,93
|
39,03
|
38,58
|
| 07-05-2024 |
448.861 |
-5,88%
|
38,19
|
36,56
|
38,31
|
37,43
|
| 06-05-2024 |
119.819 |
0,64%
|
38,97
|
38,97
|
39,83
|
39,61
|
| 03-05-2024 |
190.156 |
-2,45%
|
40,62
|
39,18
|
40,825
|
39,36
|
| 02-05-2024 |
263.266 |
1,79%
|
40,29
|
40,03
|
40,71
|
40,35
|
| 01-05-2024 |
0 |
2,22%
|
38,50
|
38,34
|
39,745
|
39,60
|
| 30-04-2024 |
286.132 |
2,22%
|
38,50
|
38,34
|
39,745
|
39,60
|
| 29-04-2024 |
225.656 |
3,37%
|
37,67
|
37,59
|
38,935
|
38,65
|
| 26-04-2024 |
208.878 |
-1,27%
|
37,89
|
37,335
|
38,115
|
37,39
|
| 25-04-2024 |
245.901 |
-2,60%
|
38,905
|
37,75
|
38,905
|
37,87
|
| 24-04-2024 |
192.949 |
-2,75%
|
40,17
|
38,84
|
40,21
|
38,88
|
Por favor leia o