FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	-5,33%	58,315	55,11	58,54	55,94
12/11/2024	1.062.462	-5,33%	58,315	55,11	58,54	55,94
11/11/2024	330.471	-1,02%	59,67	58,72	60,22	59,09
08/11/2024	329.637	-1,87%	60,19	59,47	61,55	59,70
07/11/2024	460.704	-0,15%	61,15	59,80	61,35	60,84
06/11/2024	507.974	-4,23%	65,26	59,70	66,05	60,93
05/11/2024	266.363	0,27%	63,10	62,69	63,65	63,62
04/11/2024	402.552	0,48%	63,87	63,16	64,47	63,45
01/11/2024	340.691	-2,83%	64,62	62,93	64,85	63,15
31/10/2024	515.904	-2,45%	66,84	64,81	67,45	64,99
30/10/2024	804.728	10,70%	64,96	64,25	67,21	66,62
29/10/2024	388.058	-2,21%	61,66	60,13	61,75	60,18
28/10/2024	375.176	-0,74%	62,21	61,47	62,93	61,54
25/10/2024	226.114	0,81%	61,50	61,25	62,50	62,00
24/10/2024	218.319	-0,98%	62,44	61,325	62,44	61,50
23/10/2024	246.204	-0,43%	61,23	61,23	62,65	62,11
22/10/2024	255.254	0,08%	62,09	61,48	62,51	62,38
21/10/2024	228.651	-0,57%	62,82	61,69	62,82	62,33
18/10/2024	251.552	0,27%	62,96	62,04	62,96	62,69
17/10/2024	327.517	-0,34%	62,59	61,66	62,68	62,52
16/10/2024	273.487	1,57%	62,21	62,21	63,375	62,73
15/10/2024	230.203	-1,55%	62,24	61,68	62,54	61,76
14/10/2024	349.351	3,41%	60,62	60,43	62,79	62,73
11/10/2024	238.317	0,46%	60,71	60,31	61,24	60,66
10/10/2024	310.787	-1,76%	61,14	60,00	61,14	60,38
09/10/2024	281.847	-0,84%	61,82	61,13	62,20	61,46
08/10/2024	251.866	-1,74%	62,22	61,76	62,68	61,98
07/10/2024	347.216	-1,41%	63,84	62,93	64,37	63,08
04/10/2024	205.246	-0,05%	64,72	63,90	65,06	63,98
03/10/2024	435.895	-2,17%	64,81	63,90	64,94	64,01
02/10/2024	293.772	-0,37%	65,77	65,04	66,43	65,43
01/10/2024	316.559	-0,41%	65,75	65,19	66,03	65,67
30/09/2024	467.766	-0,21%	65,42	65,16	66,27	65,94
27/09/2024	353.914	0,17%	66,74	65,90	67,25	66,08
26/09/2024	362.621	3,13%	64,54	64,48	66,02	65,97
25/09/2024	301.000	-1,05%	64,81	63,64	64,81	63,97
24/09/2024	396.408	1,72%	64,47	63,75	65,85	64,65
23/09/2024	439.228	2,45%	62,51	62,26	63,68	63,56
20/09/2024	2.312.487	-3,43%	63,90	62,01	63,90	62,04
19/09/2024	331.630	1,17%	64,78	63,51	64,78	64,24
18/09/2024	247.775	0,25%	63,57	62,83	64,61	63,50
17/09/2024	335.518	-0,03%	63,64	63,06	64,21	63,34
16/09/2024	233.721	-0,24%	63,70	62,68	64,02	63,36
13/09/2024	207.544	2,44%	62,68	62,68	63,54	63,51
12/09/2024	238.424	0,75%	61,51	60,90	62,17	62,00
11/09/2024	254.166	0,62%	61,30	59,59	61,63	61,54
10/09/2024	227.914	0,15%	60,91	60,36	61,40	61,16
09/09/2024	280.847	1,31%	60,46	60,28	61,91	61,07
06/09/2024	380.578	-3,80%	62,42	60,18	62,71	60,28
05/09/2024	186.586	-0,65%	63,33	62,51	63,78	62,66
04/09/2024	206.099	0,69%	62,72	62,72	63,62	63,07
03/09/2024	337.547	-3,00%	63,21	61,84	63,43	62,64
02/09/2024	439.849	0,00%	65,38	64,15	65,50	64,58
30/08/2024	439.849	-1,25%	65,38	64,15	65,50	64,58
29/08/2024	235.158	0,45%	65,80	64,50	65,98	65,40
28/08/2024	222.032	0,05%	64,55	64,55	65,20	65,11
27/08/2024	164.335	-0,17%	65,03	64,29	65,60	65,08
26/08/2024	171.060	-0,29%	65,85	65,01	66,04	65,19
23/08/2024	238.330	2,30%	64,36	64,15	65,43	65,38
22/08/2024	191.399	-0,09%	63,80	63,21	64,09	63,91
21/08/2024	287.616	1,04%	63,87	63,33	64,35	63,97
20/08/2024	218.724	-2,90%	64,78	63,23	65,27	63,31
19/08/2024	445.108	3,17%	63,25	63,25	65,22	65,20
16/08/2024	350.929	1,32%	62,29	61,99	63,51	63,20
15/08/2024	351.660	1,56%	62,31	61,78	62,92	62,38
14/08/2024	363.658	0,21%	61,34	60,52	61,58	61,42
13/08/2024	585.129	2,75%	59,94	59,76	61,40	61,29
12/08/2024	418.160	-2,45%	61,17	59,31	61,57	59,65
09/08/2024	418.654	-0,47%	61,23	60,10	61,37	61,15
08/08/2024	486.370	0,31%	61,50	61,19	62,30	61,44
07/08/2024	464.871	0,07%	62,06	60,98	62,75	61,25
06/08/2024	450.845	-0,73%	61,50	60,78	62,12	61,21
05/08/2024	741.378	-0,85%	58,80	58,80	62,34	61,66
02/08/2024	862.031	-3,34%	61,00	60,51	62,70	62,19
01/08/2024	1.430.997	10,25%	63,80	62,83	68,50	64,34
31/07/2024	1.805.310	-0,19%	58,90	57,43	59,64	58,36
30/07/2024	353.755	-1,40%	58,93	57,16	58,93	58,47
29/07/2024	333.115	-0,50%	59,50	58,38	59,50	59,30
26/07/2024	329.485	1,12%	59,26	58,61	60,19	59,60
25/07/2024	483.199	3,49%	56,49	56,34	59,23	58,94
24/07/2024	544.185	-0,92%	57,66	56,52	57,66	56,95
23/07/2024	569.811	-0,74%	57,57	56,72	57,66	57,48
22/07/2024	474.998	0,16%	58,19	56,76	58,32	57,91
19/07/2024	469.988	-3,55%	59,76	56,79	59,76	57,82
18/07/2024	618.380	-3,23%	61,44	59,82	62,37	59,95
17/07/2024	703.685	4,58%	59,14	59,14	62,57	61,95
16/07/2024	495.232	2,03%	57,83	57,58	59,26	59,24
15/07/2024	434.943	1,13%	57,40	56,40	58,10	58,06
12/07/2024	395.914	1,25%	57,41	56,48	57,80	57,41
11/07/2024	388.281	3,37%	55,99	55,365	56,91	56,70
10/07/2024	337.843	0,57%	54,95	54,50	55,49	54,85
09/07/2024	387.749	-3,01%	55,80	54,50	55,80	54,54
08/07/2024	371.900	2,01%	55,41	55,09	56,38	56,23
05/07/2024	740.637	-0,97%	55,27	54,74	55,97	55,12
04/07/2024	296.371	0,00%	56,17	55,63	56,55	55,66
03/07/2024	296.371	0,07%	56,17	55,63	56,55	55,66
02/07/2024	485.163	-1,75%	56,83	55,31	57,24	55,62
01/07/2024	462.847	-1,63%	57,36	56,35	58,06	56,61
28/06/2024	1.302.875	0,82%	56,92	56,92	58,03	57,55
27/06/2024	302.595	0,55%	56,83	56,60	57,45	57,08