TechnipFMC PLC (FTI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	377.082	-0,59%	27,89	27,77	28,21	27,834
16/07/2024	1.040.370	-0,99%	28,15	27,94	28,54	28,00
15/07/2024	1.252.553	6,04%	27,16	26,94	28,295	28,28
12/07/2024	864.505	-1,08%	27,01	26,645	27,08	26,67
11/07/2024	798.796	1,74%	26,85	26,36	27,00	26,96
10/07/2024	754.394	2,04%	26,08	25,99	26,54	26,50
09/07/2024	1.172.547	-0,76%	26,07	25,85	26,24	25,97
08/07/2024	535.741	0,69%	25,83	25,81	26,17	26,17
05/07/2024	477.195	-1,07%	26,29	25,76	26,39	25,99
04/07/2024	348.957	0,00%	26,34	26,215	26,57	26,27
03/07/2024	348.957	0,31%	26,34	26,215	26,57	26,27
02/07/2024	1.190.459	-0,27%	26,48	26,17	26,76	26,19
01/07/2024	997.398	0,42%	26,34	25,98	26,40	26,26
28/06/2024	3.582.008	0,85%	26,07	25,89	26,31	26,15
27/06/2024	946.203	0,90%	25,83	25,595	25,99	25,93
26/06/2024	1.254.305	-0,54%	25,81	25,41	25,84	25,70
25/06/2024	1.255.020	1,10%	25,32	25,32	25,90	25,84
24/06/2024	2.485.755	2,32%	24,92	24,81	25,655	25,56
21/06/2024	3.054.528	1,09%	24,64	24,49	25,02	24,98
20/06/2024	1.037.839	0,28%	24,72	24,59	25,20	24,71
19/06/2024	977.534	0,00%	24,47	24,46	24,83	24,64
18/06/2024	977.534	1,61%	24,47	24,46	24,83	24,64
17/06/2024	1.652.906	-0,21%	24,22	24,04	24,50	24,20
14/06/2024	1.382.508	-0,94%	24,405	23,94	24,48	24,25
13/06/2024	980.298	-1,77%	24,62	24,24	24,81	24,48
12/06/2024	1.142.311	1,10%	24,62	24,68	25,19	24,92
11/06/2024	784.243	-1,04%	24,545	24,38	24,82	24,65
10/06/2024	1.679.233	2,64%	24,545	24,39	24,94	24,91
07/06/2024	1.262.095	-0,41%	24,31	24,10	24,54	24,27
06/06/2024	1.600.326	0,37%	24,28	24,125	24,575	24,37
05/06/2024	780.334	-0,12%	24,28	24,125	24,44	24,29
04/06/2024	1.544.701	-0,74%	24,44	23,88	24,51	24,32
03/06/2024	2.652.032	-6,45%	26,38	24,28	26,45	24,50
31/05/2024	1.253.205	0,23%	26,04	25,90	26,3593	26,19
30/05/2024	1.028.566	1,04%	25,82	25,805	26,17	26,13
29/05/2024	1.499.120	-1,60%	26,165	25,60	26,34	25,86
28/05/2024	917.248	1,70%	26,13	25,79	26,335	26,28
27/05/2024	925.147	0,00%	25,79	25,70	26,02	25,84
24/05/2024	925.147	1,77%	25,79	25,70	26,02	25,84
23/05/2024	2.176.024	0,79%	26,56	25,43	25,94	25,59
22/05/2024	2.204.862	-4,51%	26,56	25,21	26,545	25,39
21/05/2024	1.704.490	-1,23%	26,835	26,195	27,05	26,59
20/05/2024	2.382.015	1,82%	26,65	26,47	27,22	26,92
17/05/2024	1.067.696	0,08%	26,73	26,475	26,83	26,49
16/05/2024	817.359	-0,38%	26,55	26,34	26,665	26,47
15/05/2024	1.245.579	-0,45%	26,70	26,175	26,88	26,57
14/05/2024	765.092	1,02%	26,38	26,205	26,73	26,69
13/05/2024	633.387	-0,68%	26,81	26,42	26,88	26,42
10/05/2024	805.247	-0,86%	27,07	26,42	27,12	26,60
09/05/2024	1.057.976	0,87%	26,82	26,778	27,30	26,83
08/05/2024	966.496	-0,45%	26,60	26,52	26,775	26,60
07/05/2024	1.403.286	1,37%	26,36	26,28	26,88	26,72
06/05/2024	1.247.794	1,52%	26,18	26,18	26,67	26,355
03/05/2024	862.448	0,12%	25,75	25,68	26,07	25,96
02/05/2024	1.112.015	2,25%	25,75	25,555	26,165	25,93
01/05/2024	1.913.407	-1,02%	25,74	25,27	26,095	25,36
30/04/2024	1.356.528	-3,68%	26,46	25,58	26,55	25,62
29/04/2024	1.744.052	0,04%	26,56	26,19	26,75	26,60
26/04/2024	1.581.056	0,00%	25,96	26,10	26,765	26,59
25/04/2024	4.408.177	3,42%	25,96	25,94	27,0086	26,60
24/04/2024	1.849.184	-0,46%	25,74	25,48	26,185	25,72
23/04/2024	1.133.040	1,81%	25,29	25,205	25,87	25,84
22/04/2024	2.062.184	0,63%	25,14	24,82	25,745	25,38
19/04/2024	1.349.449	0,24%	24,92	24,86	25,355	25,22
18/04/2024	1.243.316	-0,71%	25,46	25,055	25,81	25,16
17/04/2024	1.814.646	0,24%	25,35	25,09	25,565	25,34
16/04/2024	1.128.240	-0,75%	25,37	24,955	25,51	25,28
15/04/2024	902.258	-1,55%	26,08	25,33	26,21	25,47
12/04/2024	2.226.009	-1,86%	26,83	25,63	26,65	25,87
11/04/2024	1.756.764	-2,19%	26,83	26,28	26,84	26,36
10/04/2024	3.503.696	2,90%	26,58	26,14	27,26	26,95
09/04/2024	2.774.543	-1,62%	26,58	26,04	26,685	26,19
08/04/2024	1.445.930	-1,15%	26,535	26,62	27,12	26,62
05/04/2024	1.652.689	2,12%	26,535	26,5045	27,16	26,93
04/04/2024	1.934.565	-1,97%	26,80	26,35	26,88	26,37
03/04/2024	2.393.944	2,05%	26,49	26,4001	26,9489	26,90
02/04/2024	3.455.981	3,41%	25,595	25,39	26,49	26,36
01/04/2024	1.206.705	1,51%	25,27	24,9443	25,71	25,49
28/03/2024	2.069.436	-0,87%	25,42	24,95	25,61	25,11
27/03/2024	2.236.265	-0,12%	25,42	24,785	25,51	25,3285
26/03/2024	2.127.620	0,08%	25,47	24,925	25,59	25,36
25/03/2024	1.183.891	0,24%	25,47	25,35	25,70	25,34
22/03/2024	1.446.649	0,36%	25,19	24,98	25,355	25,28
21/03/2024	1.221.119	1,25%	24,865	24,58	25,40	25,19
20/03/2024	1.463.860	-3,61%	24,365	24,58	25,05	24,05
19/03/2024	1.462.059	1,51%	24,365	24,4344	24,995	24,95
18/03/2024	2.528.620	0,33%	24,365	24,26	25,0299	24,58
15/03/2024	2.805.868	2,12%	24,12	24,07	24,74	24,55
14/03/2024	3.675.611	3,49%	23,39	23,37	24,285	24,04
13/03/2024	3.200.883	4,62%	22,22	22,34	23,23	23,35
12/03/2024	1.497.362	0,18%	22,22	22,11	22,48	22,32
11/03/2024	1.741.247	1,18%	22,02	21,78	22,30	22,28
08/03/2024	1.908.327	-0,99%	22,20	21,945	22,40	22,02
07/03/2024	2.746.163	3,01%	21,77	21,64	22,405	22,24
06/03/2024	2.454.965	-1,05%	21,57	21,36	22,08	21,59
05/03/2024	2.205.378	0,65%	22,55	21,5744	22,05	21,82
04/03/2024	3.733.609	-3,99%	22,55	21,63	22,60	21,68
01/03/2024	2.901.310	4,10%	21,92	22,055	22,97	22,58
29/02/2024	1.787.709	-1,00%	22,06	21,605	22,23	21,69
28/02/2024	1.870.067	-0,27%	22,04	21,65	22,28	21,91