TechnipFMC PLC (FTI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.300.391	1,52%	11,79	11,79	12,06	12,06
28/12/2022	1.271.536	-1,57%	12,01	11,73	12,085	11,88
27/12/2022	1.647.559	-0,41%	12,16	12,025	12,21	12,07
23/12/2022	563.986	0,93%	12,03	11,875	12,06	11,95
22/12/2022	2.528.478	-1,82%	12,11	11,54	12,11	11,84
21/12/2022	2.194.167	2,29%	11,96	11,80	12,14	12,06
20/12/2022	2.431.309	2,34%	11,52	11,50	11,86	11,79
19/12/2022	2.322.106	0,26%	11,68	11,335	11,79	11,52
16/12/2022	1.950.748	-1,03%	11,27	11,25	11,51	11,49
15/12/2022	1.647.650	0,17%	11,44	11,285	11,66	11,61
14/12/2022	2.277.500	-1,19%	11,745	11,47	11,815	11,59
13/12/2022	1.561.442	2,54%	11,64	11,515	11,786	11,73
12/12/2022	3.476.400	2,60%	11,16	11,17	11,52	11,44
09/12/2022	4.010.130	0,09%	11,72	11,09	11,78	11,66
08/12/2022	5.070.815	1,93%	11,66	11,545	11,84	11,65
07/12/2022	2.615.520	-4,03%	11,83	11,42	12,01	11,43
06/12/2022	13.817.535	-1,00%	12,13	11,8341	12,365	11,91
05/12/2022	15.899.566	-6,67%	12,99	11,865	13,08	12,03
02/12/2022	15.574.791	3,53%	12,48	12,37	12,97	12,89
01/12/2022	15.514.768	0,40%	12,49	12,2549	12,648	12,45
30/11/2022	21.734.461	2,73%	12,27	11,87	12,40	12,40
29/11/2022	24.738.979	-0,08%	12,27	11,94	12,36	12,07
28/11/2022	17.895.864	-0,17%	11,99	11,69	12,365	12,08
25/11/2022	7.480.880	1,98%	11,99	11,96	12,1889	12,37
24/11/2022	19.623.404	-1,14%	11,99	11,75	12,18	12,13
23/11/2022	19.623.404	-1,14%	11,99	11,75	12,18	12,13
22/11/2022	27.961.166	3,98%	12,07	11,835	12,27	12,27
21/11/2022	24.745.270	-1,34%	12,11	11,425	12,1388	11,80
18/11/2022	31.158.422	-3,47%	12,11	11,84	12,19	11,96
17/11/2022	11.158.623	0,49%	12,11	12,005	12,38	12,39
16/11/2022	12.926.292	-0,16%	11,87	12,13	12,42	12,33
15/11/2022	15.842.316	5,09%	11,87	11,69	12,30	12,295
14/11/2022	4.920.533	-1,02%	11,765	11,51	11,845	11,70
11/11/2022	3.641.807	1,63%	12,20	11,525	11,865	11,82
10/11/2022	4.602.128	0,78%	12,20	11,31	11,745	11,63
09/11/2022	4.715.360	-5,69%	12,20	11,46	12,12	11,515
08/11/2022	3.596.568	0,49%	12,20	11,95	12,22	12,21
07/11/2022	4.797.913	4,16%	11,73	11,68	12,36	12,145
04/11/2022	5.687.823	1,97%	10,575	11,505	11,92	11,665
03/11/2022	7.240.562	8,85%	10,575	10,38	11,54	11,44
02/11/2022	5.138.425	-1,77%	10,575	10,50	10,915	10,4915
01/11/2022	6.397.840	0,85%	10,73	10,6399	10,925	10,68
31/10/2022	5.493.734	4,03%	10,095	10,10	10,816	10,59
28/10/2022	3.402.581	-2,11%	9,98	10,065	10,645	10,19
27/10/2022	6.403.185	-4,67%	9,98	10,23	10,79	10,41
26/10/2022	3.628.474	2,25%	9,98	10,765	11,14	10,92
25/10/2022	3.261.642	0,66%	9,98	10,51	10,945	10,68
24/10/2022	4.830.754	-1,76%	9,98	10,54	10,76	10,61
21/10/2022	5.841.715	4,29%	9,98	10,3001	10,875	10,815
20/10/2022	5.462.991	4,58%	9,98	9,985	10,435	10,385
19/10/2022	4.398.117	4,53%	9,64	9,455	9,96	9,93
18/10/2022	4.000.345	0,32%	9,58	9,31	9,775	9,49
17/10/2022	1.888.549	1,07%	9,58	9,39	9,75	9,46
14/10/2022	4.412.536	-5,66%	9,79	9,34	9,955	9,33
13/10/2022	5.355.333	6,92%	9,23	9,16	9,93	9,89
12/10/2022	3.025.169	-0,86%	9,24	8,975	9,325	9,25
11/10/2022	4.245.770	1,41%	9,09	8,945	9,445	9,33
10/10/2022	2.169.548	-2,34%	9,51	9,035	9,51	9,20
07/10/2022	4.269.497	-2,59%	9,61	9,35	9,73	9,42
06/10/2022	4.248.864	4,48%	9,38	9,37	9,74	9,675
05/10/2022	3.684.242	1,87%	8,64	8,64	9,28	9,26
04/10/2022	3.937.952	1,79%	9,17	9,02	9,225	9,09
03/10/2022	3.977.063	5,56%	8,81	8,735	8,95	8,93
30/09/2022	2.498.050	0,36%	8,36	8,275	8,675	8,46
29/09/2022	3.697.413	-0,41%	8,395	8,07	8,475	8,445
28/09/2022	5.177.702	0,59%	9,245	8,38	8,605	8,48
27/09/2022	5.001.844	4,59%	9,245	8,17	8,56	8,43
26/09/2022	4.794.313	-3,47%	9,245	8,025	8,495	8,06
23/09/2022	7.264.852	-6,81%	9,245	8,20	8,62	8,35
22/09/2022	3.838.159	-0,89%	9,245	8,93	9,325	8,96
21/09/2022	3.306.441	-1,31%	9,185	9,03	9,49	9,04
20/09/2022	3.423.198	-1,72%	9,185	8,895	9,24	9,16
19/09/2022	6.717.066	3,10%	9,165	8,72	9,32	9,32
16/09/2022	7.010.139	-2,59%	9,165	8,805	9,18	9,04
15/09/2022	5.431.301	0,54%	9,06	8,9662	9,39	9,28
14/09/2022	4.518.592	4,65%	8,90	8,91	9,265	9,23
13/09/2022	3.229.785	-2,76%	8,92	8,6807	9,13	8,82
12/09/2022	3.544.732	0,33%	9,12	8,90	9,19	9,07
09/09/2022	5.732.691	4,87%	8,84	8,7994	9,19	9,04
08/09/2022	4.264.028	1,53%	8,19	8,52	8,78	8,62
07/09/2022	4.446.900	1,19%	8,19	8,03	8,51	8,49
06/09/2022	3.213.827	0,72%	8,40	8,15	8,435	8,39
05/09/2022	1.600.146	3,74%	8,33	8,205	8,455	8,33
02/09/2022	1.600.146	3,74%	8,33	8,205	8,455	8,33
01/09/2022	1.553.442	-1,83%	8,67	7,88	8,12	8,03
31/08/2022	1.852.854	-1,80%	8,67	8,045	8,36	8,18
30/08/2022	1.775.189	-3,81%	8,67	8,26	8,52	8,33
29/08/2022	1.479.744	0,93%	8,67	8,535	8,79	8,66
26/08/2022	3.219.541	-1,61%	8,67	8,415	8,755	8,58
25/08/2022	2.759.020	0,58%	8,60	8,65	8,85	8,72
24/08/2022	1.797.510	1,58%	8,60	8,535	8,73	8,685
23/08/2022	3.019.812	3,64%	8,42	8,42	8,6875	8,55
22/08/2022	4.600.429	-2,60%	8,42	8,03	8,33	8,25
19/08/2022	2.364.303	-0,47%	8,42	8,35	8,55	8,47
18/08/2022	2.545.611	1,55%	8,49	8,45	8,61	8,51
17/08/2022	2.521.233	-0,48%	8,39	8,295	8,505	8,38
16/08/2022	3.017.413	-3,17%	8,81	8,31	8,88	8,415
15/08/2022	2.779.704	-4,30%	8,36	8,595	8,81	8,69
12/08/2022	3.065.578	3,65%	8,36	8,68	9,10	9,08
11/08/2022	3.608.484	2,94%	8,36	8,58	8,91	8,76