FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	567.368	4,69%	59,23	59,175	62,07	62,016
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
26-06-2024	362.588	0,44%	56,07	56,07	57,05	56,77
25-06-2024	422.015	-1,09%	56,42	55,96	56,92	56,52
24-06-2024	616.306	1,33%	57,00	57,00	58,55	57,14
21-06-2024	2.012.799	3,70%	54,41	54,40	57,45	56,39
20-06-2024	583.072	-2,09%	56,15	54,22	56,15	54,38
19-06-2024	449.129	0,00%	56,13	54,50	57,10	55,54
18-06-2024	449.129	1,37%	56,13	54,50	57,10	55,54
17-06-2024	637.262	2,12%	55,30	54,5833	56,035	55,95
14-06-2024	523.757	-1,14%	54,58	54,3691	55,84	54,79
13-06-2024	612.658	-3,32%	56,95	55,06	57,2868	55,42
12-06-2024	921.886	0,23%	58,41	57,0775	59,81	57,32
11-06-2024	2.143.065	4,00%	54,70	53,4928	57,9499	57,19
10-06-2024	1.092.599	-2,95%	57,96	54,45	56,00	54,99
07-06-2024	1.250.333	-3,44%	57,96	56,62	58,675	56,66
06-06-2024	698.671	1,47%	57,83	56,87	58,68	58,68
05-06-2024	872.439	2,15%	56,78	56,40	58,16	57,87
04-06-2024	1.372.658	-3,87%	58,26	56,46	58,445	56,65
03-06-2024	899.289	-3,31%	61,02	58,505	61,305	58,93
31-05-2024	1.849.044	-0,34%	60,62	60,39	61,84	60,95
30-05-2024	860.722	1,09%	60,62	60,04	61,62	61,16
29-05-2024	688.740	-3,80%	61,88	60,47	62,195	60,50
28-05-2024	689.599	1,83%	61,945	61,27	62,99	62,89
27-05-2024	370.039	0,00%	60,51	60,41	61,78	61,76
24-05-2024	370.039	-2,92%	60,51	60,41	61,78	61,76
23-05-2024	953.800	-5,61%	63,17	59,44	63,545	60,05
22-05-2024	689.426	-0,64%	63,17	62,75	64,03	63,62
21-05-2024	769.972	0,25%	63,46	63,40	65,27	64,03
20-05-2024	429.381	-0,17%	63,945	63,14	64,655	63,87
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