TechnipFMC PLC (FTI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.551.122	0,68%	19,17	18,755	19,205	19,14
05/10/2023	2.076.808	-1,35%	19,60	18,94	19,53	19,01
04/10/2023	3.016.810	-3,26%	19,60	19,15	20,115	19,27
03/10/2023	1.646.844	-0,40%	20,54	19,63	20,115	19,92
02/10/2023	3.324.938	-1,67%	20,54	19,685	20,55	20,00
29/09/2023	2.027.979	-2,87%	20,76	20,27	20,81	20,34
28/09/2023	3.020.134	-1,64%	21,11	20,535	21,2199	20,94
27/09/2023	4.217.414	2,75%	21,10	20,84	21,36	21,29
26/09/2023	3.949.807	-1,61%	20,785	20,45	21,24	20,72
25/09/2023	2.773.318	1,01%	20,785	20,69	21,21	21,06
22/09/2023	2.491.131	2,11%	20,455	20,63	20,9775	20,85
21/09/2023	2.212.915	0,15%	20,53	20,09	20,74	20,42
20/09/2023	4.659.191	-0,10%	21,285	20,34	21,09	20,39
19/09/2023	2.367.381	-3,64%	21,285	20,36	21,35	20,41
18/09/2023	2.249.940	1,63%	21,00	20,882	21,42	21,20
15/09/2023	7.066.840	0,34%	20,62	20,515	20,93	20,86
14/09/2023	2.084.473	0,00%	21,39	20,67	21,28	20,79
13/09/2023	4.085.939	-2,90%	21,39	20,55	21,43	20,79
12/09/2023	3.186.358	2,05%	21,14	21,081	21,67	21,41
11/09/2023	3.085.885	-0,24%	21,16	20,90	21,26	20,98
08/09/2023	4.488.084	2,24%	20,00	20,68	21,12	21,03
07/09/2023	3.020.564	-0,44%	20,00	20,435	20,77	20,57
06/09/2023	4.038.156	2,58%	20,00	19,985	20,77	20,66
05/09/2023	4.732.963	3,02%	19,90	19,83	20,66	20,14
04/09/2023	1.194.198	2,68%	18,87	19,275	19,66	19,55
01/09/2023	1.194.198	2,68%	18,87	19,275	19,66	19,55
31/08/2023	1.252.689	0,21%	18,87	18,76	19,32	19,04
30/08/2023	2.641.054	0,96%	18,87	18,80	19,32	19,00
29/08/2023	1.720.874	1,24%	18,17	18,39	18,895	18,82
28/08/2023	2.452.811	2,59%	18,17	18,10	18,66	18,59
25/08/2023	1.254.979	0,50%	18,16	17,93	18,29	18,12
24/08/2023	1.322.153	-2,01%	17,96	18,02	18,51	18,03
23/08/2023	1.344.681	1,32%	17,96	17,75	18,58	18,40
22/08/2023	1.477.034	-0,87%	18,36	18,11	18,41	18,16
21/08/2023	1.047.879	0,55%	18,37	18,00	18,4199	18,32
18/08/2023	972.973	1,50%	18,57	17,97	18,3631	18,27
17/08/2023	1.372.806	-1,85%	18,41	17,97	18,6869	18,00
16/08/2023	2.215.034	0,60%	18,41	18,33	18,95	18,34
15/08/2023	2.987.130	-1,62%	18,685	18,225	18,53	18,23
14/08/2023	938.975	-1,54%	18,48	18,4925	18,82	18,53
11/08/2023	1.470.161	1,90%	18,48	18,41	18,82	18,82
10/08/2023	2.370.342	0,98%	18,17	18,17	18,655	18,47
09/08/2023	1.603.732	1,05%	18,46	18,26	18,568	18,29
08/08/2023	9.769.533	-0,55%	17,785	17,73	18,25	18,10
07/08/2023	1.268.244	-0,60%	18,435	18,015	18,50	18,20
04/08/2023	1.412.973	0,33%	18,41	18,135	18,46	18,31
03/08/2023	1.609.247	1,39%	18,05	17,975	18,43	18,25
02/08/2023	3.137.426	0,56%	17,98	17,51	18,105	18,00
01/08/2023	3.272.752	-2,40%	17,93	17,75	18,15	17,90
31/07/2023	3.853.018	-0,97%	18,65	18,19	18,80	18,34
28/07/2023	3.793.093	5,47%	17,59	17,59	18,61	18,52
27/07/2023	7.556.190	-6,35%	18,80	17,365	19,15	17,56
26/07/2023	6.058.473	2,07%	18,19	18,13	18,815	18,75
25/07/2023	3.418.679	3,14%	17,83	17,625	18,435	18,37
24/07/2023	3.872.315	2,36%	17,285	17,20	17,825	17,81
21/07/2023	3.647.880	-0,40%	17,23	17,085	17,465	17,40
20/07/2023	3.685.533	-2,89%	17,71	17,36	18,045	17,47
19/07/2023	4.325.237	-0,17%	17,35	17,332	18,09	17,99
18/07/2023	3.412.709	2,85%	17,42	17,27	18,21	18,02
17/07/2023	5.749.687	1,21%	17,40	17,165	17,585	17,52
14/07/2023	4.741.082	-0,80%	17,40	17,13	17,545	17,31
13/07/2023	9.373.600	-1,91%	17,88	17,37	17,88	17,45
12/07/2023	3.663.698	-1,66%	16,96	17,645	18,23	17,79
11/07/2023	3.344.983	4,09%	16,96	17,47	18,205	18,09
10/07/2023	2.787.680	1,40%	16,96	17,06	17,495	17,38
07/07/2023	4.504.613	7,51%	16,96	16,04	17,20	17,47
06/07/2023	2.146.242	-1,04%	16,96	16,04	16,585	16,25
05/07/2023	2.025.508	-2,15%	16,96	16,38	16,975	16,42
04/07/2023	1.042.722	1,02%	16,70	16,56	16,79	16,79
03/07/2023	1.042.718	0,78%	16,70	16,56	16,79	16,75
30/06/2023	4.005.082	1,84%	16,39	16,252	16,81	16,62
29/06/2023	3.857.091	2,70%	15,945	15,89	16,47	16,33
28/06/2023	2.549.348	0,19%	15,80	15,71	15,99	15,90
27/06/2023	3.379.008	2,99%	15,43	15,38	15,98	15,87
26/06/2023	2.037.605	4,33%	14,92	14,93	15,52	15,41
23/06/2023	2.453.872	-1,73%	15,00	14,642	14,95	14,77
22/06/2023	3.382.822	-0,86%	15,00	14,84	15,10	15,03
21/06/2023	1.924.865	-0,33%	15,14	15,10	15,54	15,16
20/06/2023	2.770.326	3,33%	14,63	14,605	15,23	15,21
19/06/2023	1.618.993	0,07%	14,81	14,595	14,855	14,72
16/06/2023	1.618.993	0,07%	14,81	14,595	14,855	14,72
15/06/2023	1.597.484	-0,88%	14,81	14,705	14,99	14,71
14/06/2023	3.990.697	1,02%	14,92	14,56	15,03	14,84
13/06/2023	2.348.290	0,82%	14,59	14,68	15,15	14,69
12/06/2023	2.233.250	-2,35%	14,59	14,225	14,79	14,57
09/06/2023	1.818.221	0,40%	14,85	14,785	15,215	14,92
08/06/2023	1.743.340	0,27%	14,76	14,705	15,045	14,86
07/06/2023	2.795.709	3,93%	14,48	14,445	14,99	14,82
06/06/2023	1.835.677	-1,38%	14,285	14,1209	14,67	14,26
05/06/2023	1.619.178	-2,69%	14,26	14,37	14,99	14,46
02/06/2023	2.656.498	5,99%	14,26	14,215	15,045	14,86
01/06/2023	1.769.180	6,70%	13,68	13,155	14,0671	14,02
31/05/2023	1.591.138	-0,14%	14,02	13,59	13,94	13,14
30/05/2023	1.591.138	-0,14%	14,02	13,59	13,94	13,91
29/05/2023	1.300.605	0,36%	14,02	13,785	14,105	13,93
26/05/2023	1.300.605	0,36%	14,02	13,785	14,105	13,93
25/05/2023	1.741.429	-3,28%	14,06	13,67	14,095	13,88
24/05/2023	2.413.851	1,99%	14,09	13,98	14,3981	14,35
23/05/2023	2.283.117	-1,26%	14,26	13,925	14,36	14,07
22/05/2023	4.069.990	2,67%	13,32	13,92	14,35	14,25