FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,27%	64,16	63,32	64,285	63,98
17-05-2024	644.872	-0,27%	64,16	63,32	64,285	63,98
16-05-2024	735.029	0,36%	63,63	62,66	64,78	64,15
15-05-2024	1.178.147	-3,55%	66,54	63,325	66,78	63,92
14-05-2024	528.277	-0,66%	67,18	66,21	68,12	66,27
13-05-2024	825.568	-1,21%	67,93	66,63	68,72	66,71
10-05-2024	615.456	0,76%	65,63	66,63	67,94	67,53
09-05-2024	676.889	3,36%	65,63	65,27	67,38	67,02
08-05-2024	1.320.662	-2,86%	61,40	64,73	67,25	64,84
07-05-2024	3.840.207	9,46%	61,40	61,59	68,47	66,75
06-05-2024	1.041.906	-1,41%	62,02	60,71	62,67	60,98
03-05-2024	748.050	2,18%	60,93	60,645	61,91	61,85
02-05-2024	809.252	4,78%	59,09	58,475	60,56	60,53
01-05-2024	624.589	-2,10%	58,71	57,57	59,255	57,77
30-04-2024	838.852	-1,99%	59,14	58,99	60,28	59,01
29-04-2024	670.108	2,99%	59,14	58,75	60,21	60,21
26-04-2024	380.780	1,14%	57,50	57,31	58,79	58,46
25-04-2024	426.845	-1,03%	58,55	56,86	58,58	57,80
24-04-2024	450.322	-0,43%	58,48	57,69	58,68	58,40
23-04-2024	821.064	0,69%	57,60	57,445	59,325	58,65
22-04-2024	1.219.626	0,74%	57,60	56,445	58,85	58,25
19-04-2024	533.096	1,55%	57,00	56,60	57,84	57,82
18-04-2024	737.179	1,57%	56,76	56,045	57,215	56,94
17-04-2024	739.601	1,14%	56,52	55,48	56,49	56,06
16-04-2024	648.263	-2,31%	56,52	55,38	56,83	55,43
15-04-2024	684.379	-0,02%	57,12	56,19	58,28	56,74
12-04-2024	958.576	-7,78%	60,52	56,52	60,785	56,75
11-04-2024	782.619	-1,09%	62,305	60,46	62,55	61,54
10-04-2024	791.636	-2,42%	61,36	61,5278	63,67	62,22
09-04-2024	999.954	6,02%	61,36	60,775	63,78	63,76
08-04-2024	608.898	2,38%	58,88	58,93	61,32	60,14
05-04-2024	946.896	-0,79%	58,88	58,235	59,305	58,74
04-04-2024	938.818	-1,37%	60,36	59,08	61,25	59,21
03-04-2024	701.293	-0,51%	62,72	59,615	60,97	60,03
02-04-2024	804.821	-3,86%	62,72	60,12	62,77	60,34
01-04-2024	713.935	-1,48%	64,01	62,62	64,25	62,76
28-03-2024	950.624	1,60%	63,13	62,465	64,33	63,70
27-03-2024	609.805	1,36%	62,44	62,03	63,105	62,70
26-03-2024	688.033	-0,61%	62,67	62,07	64,00	62,44
25-03-2024	721.753	0,74%	62,67	62,548	63,94	62,82
22-03-2024	632.362	-3,93%	64,78	62,39	65,37	62,36
21-03-2024	820.832	1,25%	64,31	64,0645	65,10	64,91
20-03-2024	1.322.432	3,96%	63,55	63,02	64,845	64,11
19-03-2024	1.076.790	-6,65%	65,565	61,61	65,71	61,67
18-03-2024	813.817	1,55%	63,58	64,08	66,905	66,06
15-03-2024	900.474	1,53%	63,58	63,30	65,90	65,05
14-03-2024	871.043	-2,50%	64,13	63,56	65,295	64,07
13-03-2024	976.006	2,91%	64,13	64,00	67,06	65,71
12-03-2024	750.966	-0,48%	64,86	63,16	65,04	63,85
11-03-2024	925.745	2,35%	62,51	62,45	64,84	64,16
08-03-2024	864.365	-1,33%	62,23	62,62	64,51	62,56
07-03-2024	922.557	3,06%	62,23	61,735	64,36	63,40
06-03-2024	825.290	3,03%	60,39	59,80	61,92	61,52
05-03-2024	907.270	1,55%	58,56	58,25	60,11	59,71
04-03-2024	1.372.169	2,60%	56,39	57,20	59,43	58,80
01-03-2024	1.306.005	1,63%	56,39	55,905	57,63	57,31
29-02-2024	1.883.554	9,94%	52,17	51,44	56,54	56,39
28-02-2024	1.014.879	-2,82%	52,85	51,01	52,44	51,29
27-02-2024	809.155	0,46%	52,85	52,57	53,30	52,781
26-02-2024	815.777	0,31%	51,82	51,48	52,9099	52,54
23-02-2024	610.844	1,41%	51,035	51,06	52,56	52,38
22-02-2024	705.481	1,06%	51,035	50,26	51,82	51,65
21-02-2024	1.014.696	0,24%	50,80	50,03	51,32	51,11
20-02-2024	879.219	-2,58%	51,81	50,715	51,8511	50,99
19-02-2024	449.225	0,00%	51,48	51,11	52,79	52,34
16-02-2024	449.225	2,37%	51,48	51,11	52,79	52,34
15-02-2024	1.047.004	1,19%	51,615	51,23	52,675	51,74
14-02-2024	1.346.243	-0,70%	51,77	50,605	52,01	51,13
13-02-2024	1.135.425	-3,95%	52,25	51,28	53,04	51,49
12-02-2024	1.232.434	3,59%	51,97	51,74	53,96	53,61
09-02-2024	1.637.953	-0,56%	54,43	50,63	52,41	51,75
08-02-2024	1.230.932	-4,78%	54,43	51,585	54,86	52,04
07-02-2024	2.019.007	2,25%	53,52	53,34	55,375	54,65
06-02-2024	2.619.672	-11,54%	52,00	52,00	57,3299	53,45
05-02-2024	1.838.640	-1,64%	60,05	59,75	61,42	60,42
02-02-2024	1.427.059	-1,14%	61,62	60,04	62,10	61,43
01-02-2024	1.883.502	10,57%	58,34	58,06	62,17	62,14
31-01-2024	666.828	-2,25%	57,32	56,19	58,31	56,1986
30-01-2024	452.094	-0,54%	57,32	57,04	58,25	57,49
29-01-2024	596.006	-0,94%	58,13	56,62	58,175	57,80
26-01-2024	601.087	1,53%	58,245	57,97	59,075	58,35
25-01-2024	427.732	0,81%	57,68	56,315	58,22	57,47
24-01-2024	643.641	-1,40%	58,36	56,27	58,22	57,01
23-01-2024	663.546	2,52%	57,32	56,92	58,04	57,82
22-01-2024	639.461	1,35%	55,13	54,875	56,419	56,40
19-01-2024	731.212	1,11%	55,13	54,38	56,03	55,65
18-01-2024	594.624	-0,78%	55,47	54,35	55,47	55,04
17-01-2024	722.392	-2,75%	56,205	54,95	56,80	55,47
16-01-2024	922.981	-2,01%	57,43	56,08	57,57	57,04
15-01-2024	486.095	-1,22%	59,63	58,11	59,70	58,21
12-01-2024	486.095	-1,22%	59,63	58,11	59,70	58,21
11-01-2024	679.006	-0,98%	59,755	58,75	59,98	58,93
10-01-2024	525.406	-1,78%	59,82	59,23	60,39	59,51
09-01-2024	454.338	-1,61%	61,11	60,06	61,54	60,59
08-01-2024	575.072	0,71%	60,32	59,86	61,8899	61,21
05-01-2024	569.783	0,85%	61,51	59,53	61,295	60,78
04-01-2024	837.288	-1,50%	61,51	59,863	61,97	60,27
03-01-2024	805.319	-5,63%	64,27	60,94	64,50	61,19
02-01-2024	889.174	2,84%	62,95	62,88	65,81	64,84
29-12-2023	597.291	-0,41%	63,075	62,60	63,4006	63,05