FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	552.734	0,41%	63,50	63,08	63,68	63,31
27/12/2023	606.420	-0,17%	62,95	63,21	63,98	63,63
26/12/2023	713.040	1,59%	62,95	62,65	63,99	63,74
22/12/2023	853.141	1,03%	62,63	62,105	63,63	62,74
21/12/2023	880.704	3,97%	60,69	60,18	62,10	62,10
20/12/2023	913.662	-2,05%	60,83	59,58	61,2111	59,73
19/12/2023	863.718	3,55%	60,00	59,48	61,14	60,98
18/12/2023	828.397	-1,04%	54,59	58,165	59,65	58,89
15/12/2023	1.094.423	-1,20%	54,59	59,52	60,4974	59,51
14/12/2023	1.253.929	4,28%	54,59	58,84	61,57	60,23
13/12/2023	640.463	5,69%	54,59	54,3389	57,76	57,76
12/12/2023	609.729	-2,06%	55,63	54,24	55,68	54,65
11/12/2023	848.109	-0,14%	55,63	55,09	56,03	55,80
08/12/2023	586.222	0,92%	55,63	55,51	56,566	55,88
07/12/2023	923.977	0,29%	54,95	54,75	56,37	55,37
06/12/2023	641.730	2,66%	54,23	53,85	55,575	55,21
05/12/2023	953.379	-2,96%	55,165	53,5375	55,165	53,78
04/12/2023	872.196	-0,59%	55,42	55,135	56,55	55,42
01/12/2023	840.941	3,90%	53,75	53,29	55,86	55,75
30/11/2023	811.822	1,86%	52,95	51,981	53,68	53,66
29/11/2023	633.579	0,59%	52,78	52,1344	53,73	52,68
28/11/2023	643.916	0,71%	51,70	51,25	52,80	52,37
27/11/2023	851.452	-2,05%	52,59	51,62	52,845	52,00
24/11/2023	257.131	0,25%	53,25	52,8801	53,89	53,25
23/11/2023	457.836	0,40%	53,00	52,30	53,49	53,41
22/11/2023	453.534	-0,15%	53,00	52,30	53,49	53,12
21/11/2023	491.998	-0,95%	53,40	53,00	54,055	53,20
20/11/2023	785.591	0,11%	53,75	52,555	54,4299	53,71
17/11/2023	711.439	0,41%	54,05	52,75	54,14	53,65
16/11/2023	961.685	-1,83%	56,00	52,73	56,46	53,70
15/11/2023	952.318	3,72%	53,19	53,03	56,47	54,70
14/11/2023	855.739	2,95%	52,21	52,04	54,36	52,74
13/11/2023	657.157	-0,02%	50,97	50,14	51,64	51,23
10/11/2023	993.756	2,26%	50,06	49,5775	51,577	51,24
09/11/2023	1.532.078	-4,41%	53,56	49,56	52,83	50,11
08/11/2023	728.349	-1,78%	54,42	52,38	54,01	52,42
07/11/2023	558.796	-3,65%	55,31	53,26	55,23	53,37
06/11/2023	988.293	0,00%	55,31	54,04	55,83	55,39
03/11/2023	1.098.481	1,28%	55,37	54,505	56,17	55,39
02/11/2023	1.338.775	9,36%	50,51	50,27	55,12	54,69
01/11/2023	1.698.862	-6,00%	53,225	49,94	53,16	50,01
31/10/2023	1.931.854	-8,22%	56,32	52,105	56,33	53,195
30/10/2023	807.197	1,90%	57,13	56,6488	58,63	57,96
27/10/2023	399.294	0,61%	57,13	56,89	57,98	57,6911
26/10/2023	843.422	2,82%	55,915	56,065	58,3899	57,34
25/10/2023	845.524	-0,61%	56,52	54,87	56,68	55,77
24/10/2023	1.800.978	-3,46%	50,39	54,97	57,06	56,11
23/10/2023	5.042.871	-13,19%	50,39	49,71	59,90	58,12
20/10/2023	1.217.135	0,54%	66,625	66,28	67,87	66,95
19/10/2023	604.269	0,65%	66,055	65,725	67,76	66,59
18/10/2023	868.335	-1,61%	63,88	65,825	67,81	66,16
17/10/2023	1.185.071	4,70%	63,52	63,71	67,27	67,24
16/10/2023	634.479	2,90%	62,88	62,45	64,89	64,22
13/10/2023	597.881	0,87%	62,88	61,82	62,64	62,41
12/10/2023	597.930	-1,42%	62,88	61,50	64,685	61,87
11/10/2023	450.222	-2,88%	63,97	62,21	64,685	62,76
10/10/2023	510.070	2,01%	63,97	63,3757	64,75	64,62
09/10/2023	717.318	0,89%	62,94	62,01	63,55	63,35