TechnipFMC PLC (FTI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	3.264.454	2,66%	13,32	13,58	13,90	13,88
18-05-2023	2.520.413	0,75%	13,32	13,16	13,635	13,52
17-05-2023	3.076.018	-0,37%	13,75	13,255	13,68	13,42
16-05-2023	2.309.482	-2,74%	13,75	13,365	13,83	13,47
15-05-2023	2.538.909	-1,63%	14,22	13,635	14,25	13,85
12-05-2023	2.428.680	0,00%	14,28	13,80	14,35	14,08
11-05-2023	3.387.147	-0,50%	14,18	13,755	14,125	14,08
10-05-2023	2.507.603	0,14%	14,18	13,94	14,2975	14,15
09-05-2023	2.369.626	1,07%	13,86	13,65	14,22	14,13
08-05-2023	3.242.143	-1,90%	14,41	13,93	14,625	13,98
05-05-2023	3.869.746	7,06%	13,75	13,51	14,295	14,25
04-05-2023	2.505.112	3,82%	12,84	12,77	13,36	13,31
03-05-2023	3.060.304	-0,23%	12,735	12,64	13,1775	12,82
02-05-2023	2.995.201	-5,24%	13,37	12,74	13,46	12,85
01-05-2023	2.117.420	-0,95%	13,465	13,39	13,85	13,56
28-04-2023	2.641.743	2,01%	13,32	13,24	13,88	13,69
27-04-2023	4.491.418	4,76%	12,96	12,90	13,955	13,42
26-04-2023	2.611.011	-0,16%	12,76	12,695	13,155	12,81
25-04-2023	1.825.210	-5,73%	13,44	12,82	13,45	12,83
24-04-2023	2.979.899	4,53%	13,00	12,99	13,785	13,61
21-04-2023	1.322.287	-1,14%	13,17	12,96	13,35	13,02
20-04-2023	2.483.620	-2,66%	13,34	13,145	13,52	13,17
19-04-2023	2.717.916	1,58%	13,14	13,07	13,65	13,53
18-04-2023	1.779.819	-0,30%	13,32	13,13	13,425	13,32
17-04-2023	946.092	-1,48%	13,52	13,265	13,555	13,36
14-04-2023	1.388.884	0,07%	13,63	13,475	13,675	13,56
13-04-2023	1.132.272	-0,29%	13,59	13,535	13,79	13,55
12-04-2023	1.052.399	0,82%	13,62	13,455	13,80	13,59
11-04-2023	1.860.409	-0,22%	13,62	13,34	13,685	13,48
10-04-2023	1.821.259	0,60%	13,45	13,37	13,715	13,51
06-04-2023	1.331.095	-0,81%	13,46	13,30	13,59	13,43
05-04-2023	1.512.253	-1,10%	13,74	13,38	13,84	13,54
04-04-2023	1.730.560	-2,91%	14,15	13,43	14,12	13,69
03-04-2023	2.739.020	3,30%	14,42	14,055	14,84	14,10
31-03-2023	1.264.871	0,59%	13,65	13,525	13,72	13,65
30-03-2023	1.921.057	-0,07%	13,68	13,53	13,89	13,57
29-03-2023	1.767.903	2,26%	13,48	13,265	13,59	13,58
28-03-2023	1.502.190	1,61%	13,12	13,05	13,37	13,28
27-03-2023	1.943.318	4,48%	12,66	12,5515	13,10	13,07
24-03-2023	1.668.562	-0,40%	12,31	12,26	12,57	12,51
23-03-2023	3.627.282	-3,61%	13,19	12,355	13,36	12,56
22-03-2023	2.808.513	-3,77%	13,355	12,905	13,47	13,03
21-03-2023	3.623.907	6,45%	13,13	13,09	13,625	13,54
20-03-2023	3.166.645	3,00%	12,50	12,48	12,89	12,72
17-03-2023	3.318.178	-2,53%	12,50	12,04	12,59	12,35
16-03-2023	3.925.889	0,00%	12,41	12,315	12,80	12,67
15-03-2023	5.054.561	-7,45%	13,02	12,195	13,19	12,67
14-03-2023	2.537.173	-0,22%	13,855	13,51	14,28	13,69
13-03-2023	3.041.704	-5,64%	14,15	13,63	14,45	13,72
10-03-2023	3.828.308	-1,29%	14,75	14,43	15,045	14,54
09-03-2023	4.689.980	-2,90%	15,14	14,715	15,43	14,73
08-03-2023	2.272.945	0,00%	15,09	15,00	15,42	15,17
07-03-2023	1.771.558	-0,13%	15,24	14,91	15,28	15,17
06-03-2023	1.791.007	-0,98%	15,21	15,07	15,36	15,19
03-03-2023	2.081.091	-0,13%	15,14	14,99	15,45	15,34
02-03-2023	2.283.529	-0,39%	15,30	15,185	15,505	15,36
01-03-2023	2.386.905	0,85%	15,34	15,25	15,735	15,42
28-02-2023	5.565.247	-2,43%	15,78	15,17	16,03	15,29
27-02-2023	3.057.365	2,96%	15,13	15,08	15,795	15,67
24-02-2023	6.487.924	11,66%	14,01	13,86	15,62	15,70
23-02-2023	10.369.116	6,20%	14,36	13,90	15,30	14,04
22-02-2023	3.595.715	-3,86%	13,66	13,12	13,735	13,22
21-02-2023	4.490.810	-1,86%	14,01	13,70	14,19	13,75
20-02-2023	6.413.533	0,00%	13,92	13,57	14,025	14,01
17-02-2023	6.413.533	0,00%	13,92	13,57	14,025	14,01
16-02-2023	1.246.225	-0,99%	14,10	13,935	14,295	14,01
15-02-2023	2.336.079	0,57%	13,87	13,705	14,15	14,15
14-02-2023	3.736.184	-0,35%	13,96	13,93	14,33	14,07
13-02-2023	1.181.390	0,21%	13,98	13,77	14,245	14,12
10-02-2023	1.721.455	3,00%	13,90	13,91	14,2175	14,06
09-02-2023	1.753.012	-1,94%	13,96	13,595	13,96	13,65
08-02-2023	1.217.487	3,04%	13,57	13,42	13,94	13,92
07-02-2023	3.142.560	3,13%	13,20	12,98	13,57	13,51
06-02-2023	1.373.564	-0,30%	13,12	12,965	13,23	13,10
03-02-2023	2.638.251	1,00%	13,04	13,05	13,705	13,14
02-02-2023	4.138.983	-6,60%	13,92	12,93	13,93	13,01
01-02-2023	3.089.588	0,29%	13,84	13,475	14,095	13,93
31-01-2023	1.777.897	1,91%	13,66	13,635	13,89	13,89
30-01-2023	1.653.998	-0,87%	13,62	13,56	13,805	13,63
27-01-2023	5.886.432	-1,15%	13,88	13,575	13,93	13,75
26-01-2023	2.152.079	2,20%	13,71	13,37	13,91	13,91
25-01-2023	2.530.222	3,26%	13,15	13,06	13,66	13,61
24-01-2023	3.162.939	0,38%	13,15	12,895	13,20	13,18
23-01-2023	2.441.785	0,77%	13,03	12,94	13,405	13,13
20-01-2023	3.670.769	4,93%	12,66	12,47	13,06	13,20
19-01-2023	2.829.400	1,29%	12,49	12,465	12,70	12,58
18-01-2023	2.123.500	-3,98%	13,06	12,40	13,15	12,415
17-01-2023	2.116.099	0,39%	12,99	12,89	13,20	12,93
16-01-2023	2.273.368	0,16%	12,84	12,69	13,14	12,88
13-01-2023	2.273.368	0,16%	12,84	12,69	13,14	12,88
12-01-2023	3.210.786	3,13%	12,55	12,54	13,01	12,86
11-01-2023	1.465.519	0,24%	12,53	12,34	12,57	12,47
10-01-2023	1.688.220	0,49%	12,49	12,26	12,50	12,44
09-01-2023	2.449.374	-0,48%	12,61	12,3081	12,95	12,38
06-01-2023	3.832.368	5,25%	12,00	11,96	12,7808	12,44
05-01-2023	2.218.825	1,98%	11,59	11,51	11,975	11,82
04-01-2023	1.786.923	0,35%	11,33	11,34	11,68	11,59
03-01-2023	2.577.883	-5,25%	12,19	11,42	12,21	11,55
02-01-2023	1.708.121	1,08%	11,97	11,9315	12,26	12,19
30-12-2022	1.708.121	1,08%	11,97	11,9315	12,26	12,19