TechnipFMC PLC (FTI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.491.442	0,01%	22,04	21,555	22,08	21,971
26/02/2024	3.510.160	2,04%	21,51	21,285	22,125	21,97
23/02/2024	3.403.807	0,05%	21,13	20,95	21,73	21,53
22/02/2024	4.877.297	6,17%	20,41	20,04	21,67	21,52
21/02/2024	3.218.189	1,66%	19,69	19,855	20,48	20,27
20/02/2024	1.271.710	1,12%	19,69	19,49	20,015	19,94
19/02/2024	1.208.402	0,00%	19,69	19,44	19,90	19,72
16/02/2024	1.208.402	2,55%	19,69	19,44	19,90	19,72
15/02/2024	2.277.066	2,39%	19,18	19,26	19,69	19,69
14/02/2024	2.526.417	1,26%	19,18	19,02	19,39	19,23
13/02/2024	1.092.102	-1,09%	19,205	18,78	19,20	18,99
12/02/2024	1.672.967	0,31%	19,205	19,15	19,365	19,20
09/02/2024	1.153.652	-0,57%	19,15	18,97	19,35	19,14
08/02/2024	3.066.932	0,89%	18,98	18,96	19,37	19,25
07/02/2024	2.117.776	0,69%	18,98	18,8201	19,18	19,08
06/02/2024	1.743.377	0,80%	18,88	18,84	19,125	18,95
05/02/2024	1.100.125	-0,37%	18,84	18,535	18,955	18,80
02/02/2024	1.723.333	-2,38%	19,31	18,865	19,38	18,87
01/02/2024	1.931.487	-0,05%	19,46	19,17	19,58	19,33
31/01/2024	3.440.708	-2,28%	19,88	19,315	19,93	19,339
30/01/2024	5.026.057	-2,99%	20,54	19,18	19,85	19,79
29/01/2024	1.309.446	-0,83%	20,54	20,225	20,525	20,40
26/01/2024	1.697.498	3,01%	19,93	19,855	20,57	20,57
25/01/2024	2.323.598	1,11%	19,67	19,64	20,17	19,97
24/01/2024	1.995.917	1,02%	19,67	19,455	19,905	19,75
23/01/2024	2.499.319	-0,46%	19,56	19,48	20,085	19,55
22/01/2024	2.020.726	1,39%	18,83	19,21	19,76	19,64
19/01/2024	2.156.034	1,68%	18,83	19,04	19,51	19,37
18/01/2024	1.563.026	1,55%	18,83	18,625	19,10	19,05
17/01/2024	1.886.604	0,59%	18,92	18,55	19,14	18,76
16/01/2024	1.490.067	-1,22%	18,92	18,62	19,03	18,65
15/01/2024	1.385.698	1,18%	18,57	18,6525	19,10	18,88
12/01/2024	1.385.698	1,18%	18,57	18,6525	19,10	18,88
11/01/2024	1.648.992	0,81%	18,57	18,37	18,70	18,66
10/01/2024	2.057.218	-1,80%	18,75	18,325	18,805	18,51
09/01/2024	1.883.632	-1,05%	18,90	18,52	19,00	18,85
08/01/2024	3.737.835	-3,93%	19,41	18,735	19,43	19,05
05/01/2024	2.244.955	1,38%	19,69	19,66	20,025	19,83
04/01/2024	1.342.210	-1,61%	20,32	19,51	20,0864	19,56
03/01/2024	2.167.202	-0,85%	20,32	19,725	20,16	19,88
02/01/2024	2.696.208	-0,45%	20,32	19,905	20,405	20,05
29/12/2023	1.056.133	-0,54%	20,18	20,12	20,335	20,14
28/12/2023	953.200	-0,78%	20,26	20,1613	20,4761	20,25
27/12/2023	964.267	0,00%	20,50	20,265	20,585	20,41
26/12/2023	817.517	0,84%	20,50	20,33	20,64	20,41
22/12/2023	1.084.281	1,15%	20,12	20,135	20,4075	20,24
21/12/2023	1.577.338	-0,84%	20,12	19,855	20,325	20,01
20/12/2023	1.397.862	-0,84%	20,25	20,23	20,69	20,18
19/12/2023	994.615	1,14%	20,22	20,14	20,49	20,35
18/12/2023	1.526.870	0,25%	20,34	20,1117	20,7009	20,12
15/12/2023	2.520.384	0,91%	19,76	19,435	20,08	20,07
14/12/2023	7.582.580	2,95%	19,61	19,315	19,955	19,89
13/12/2023	2.925.018	3,43%	18,89	18,655	19,365	19,32
12/12/2023	3.367.853	-1,63%	18,89	18,39	18,81	18,68
11/12/2023	1.491.751	0,37%	18,89	18,69	19,18	18,99
08/12/2023	3.916.313	0,96%	18,89	18,59	18,995	18,92
07/12/2023	8.199.302	-0,64%	18,96	18,45	19,07	18,74
06/12/2023	5.461.610	-7,09%	20,34	18,845	20,375	18,86
05/12/2023	1.351.760	-0,78%	20,34	20,265	20,5025	20,30
04/12/2023	1.972.813	-1,06%	20,44	20,275	20,605	20,46
01/12/2023	1.747.286	-0,19%	20,44	20,35	21,075	20,68
30/11/2023	4.759.822	2,42%	20,73	20,235	21,27	20,72
29/11/2023	2.702.744	-2,41%	20,92	20,22	20,80	20,23
28/11/2023	2.081.765	-1,47%	20,92	20,70	21,22	20,73
27/11/2023	1.409.722	-1,22%	20,92	20,80	21,335	21,04
24/11/2023	706.589	1,72%	20,92	20,95	21,455	21,28
23/11/2023	2.407.434	0,48%	20,60	20,44	20,97	21,16
22/11/2023	2.401.019	-0,67%	20,60	20,44	20,97	20,92
21/11/2023	2.273.263	0,48%	20,85	20,74	21,21	21,06
20/11/2023	2.121.822	1,85%	20,79	20,725	21,06	20,96
17/11/2023	1.928.314	2,43%	20,32	20,29	20,85	20,63
16/11/2023	2.347.634	-5,13%	21,05	19,74	21,23	20,14
15/11/2023	2.534.448	-1,44%	21,38	21,22	21,48	21,23
14/11/2023	1.878.370	-0,51%	21,82	21,51	21,82	21,54
13/11/2023	1.378.529	0,46%	21,65	21,495	21,745	21,65
10/11/2023	1.361.198	3,11%	21,23	21,33	21,67	21,55
09/11/2023	962.871	0,38%	21,05	20,875	21,23	20,90
08/11/2023	2.684.022	-1,33%	21,05	20,64	21,145	20,82
07/11/2023	2.361.844	-4,05%	21,73	21,09	21,855	21,10
06/11/2023	3.355.611	-1,17%	22,07	21,78	22,23	21,99
03/11/2023	2.408.088	-1,07%	22,07	22,23	22,78	22,20
02/11/2023	2.760.437	2,56%	21,71	22,16	22,57	22,44
01/11/2023	1.910.229	1,67%	21,71	21,535	21,9088	21,88
31/10/2023	2.868.732	0,56%	21,39	20,965	21,555	21,52
30/10/2023	3.817.015	-0,93%	21,85	21,27	21,81	21,40
27/10/2023	2.341.975	-0,37%	21,85	21,18	22,29	21,65
26/10/2023	6.526.193	9,03%	20,06	20,06	21,95	21,73
25/10/2023	4.272.441	-2,45%	20,41	19,89	20,47	19,93
24/10/2023	2.690.849	-1,07%	20,69	20,425	20,835	20,43
23/10/2023	2.884.670	0,34%	20,36	20,15	20,90	20,65
20/10/2023	1.924.428	-0,53%	20,50	20,165	20,685	20,58
19/10/2023	1.294.753	-0,82%	20,51	20,325	20,84	20,69
18/10/2023	1.634.587	0,14%	20,98	20,69	21,18	20,86
17/10/2023	1.979.532	1,91%	20,455	20,455	20,86	20,83
16/10/2023	1.924.980	-0,39%	20,57	20,2191	20,675	20,44
13/10/2023	3.551.918	2,50%	20,30	19,96	20,57	20,52
12/10/2023	1.386.303	-0,40%	20,30	19,74	20,33	20,02
11/10/2023	1.960.309	0,50%	19,78	19,59	20,13	20,10
10/10/2023	2.220.415	-0,35%	20,05	19,85	20,21	20,00
09/10/2023	3.675.371	4,86%	19,54	19,43	20,27	20,07