FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	955.795	-1,13%	64,89	62,25	63,41	62,79
05/10/2023	590.891	-2,07%	64,89	63,00	64,89	63,51
04/10/2023	499.185	-0,45%	65,775	64,595	66,08	64,86
03/10/2023	758.437	-0,17%	64,60	64,55	66,46	65,14
02/10/2023	696.717	-2,58%	66,65	64,81	66,65	65,24
29/09/2023	890.273	-0,70%	66,74	65,9847	67,28	65,45
28/09/2023	897.266	0,72%	65,675	65,2999	66,64	65,90
27/09/2023	715.700	-1,54%	67,31	65,62	67,45	66,01
26/09/2023	629.976	-1,34%	67,45	66,55	67,84	67,02
25/09/2023	567.679	-0,67%	70,05	67,37	68,96	67,93
22/09/2023	730.357	-2,00%	70,05	68,17	70,12	68,3925
21/09/2023	709.039	-1,66%	72,895	69,74	71,01	69,80
20/09/2023	707.328	-2,08%	72,895	70,91	72,895	70,99
19/09/2023	730.008	-1,65%	73,71	72,42	74,04	72,52
18/09/2023	706.762	-2,53%	76,15	73,69	76,81	73,74
15/09/2023	693.269	0,13%	76,15	75,35	76,81	75,705
14/09/2023	1.058.080	0,43%	75,35	75,02	76,62	75,63
13/09/2023	1.051.519	0,36%	73,47	75,065	77,185	75,32
12/09/2023	1.038.568	1,61%	73,47	73,00	75,60	75,06
11/09/2023	1.241.944	-2,13%	75,68	73,71	76,70	73,855
08/09/2023	1.675.846	-0,24%	76,37	74,825	77,10	75,92
07/09/2023	4.208.279	-7,41%	85,215	74,82	81,50	76,1001
06/09/2023	850.703	-0,52%	85,215	81,64	82,99	82,19
05/09/2023	1.345.591	-4,04%	85,215	82,34	85,26	82,615
04/09/2023	667.182	-0,16%	86,99	85,87	87,31	86,09
01/09/2023	667.182	-0,16%	86,99	85,87	87,31	86,09
31/08/2023	770.114	-2,48%	88,40	85,68	88,629	86,21
30/08/2023	609.026	1,13%	88,39	87,85	88,83	89,69
29/08/2023	585.321	0,10%	88,56	87,90	89,17	88,70
28/08/2023	274.584	0,63%	88,30	88,17	89,25	88,50
25/08/2023	436.874	-0,33%	87,765	87,895	88,87	87,96
24/08/2023	432.341	0,11%	87,765	87,57	88,59	88,28
23/08/2023	591.206	-0,37%	88,19	87,67	88,505	88,19
22/08/2023	453.569	0,43%	88,26	87,95	88,69	88,53
21/08/2023	423.261	-0,94%	88,78	87,43	89,12	88,16
18/08/2023	680.823	0,21%	88,67	88,2515	90,33	89,01
17/08/2023	581.380	1,89%	87,495	87,16	88,92	88,80
16/08/2023	337.496	-0,37%	87,72	86,805	87,83	87,1604
15/08/2023	620.782	-2,60%	89,10	87,44	89,465	87,47
14/08/2023	558.832	0,83%	88,70	87,89	89,95	89,80
11/08/2023	467.812	1,48%	87,50	87,37	89,78	89,05
10/08/2023	577.183	0,88%	87,40	87,00	88,425	87,715
09/08/2023	848.935	-1,88%	88,65	86,605	89,065	86,95
08/08/2023	614.940	-2,67%	90,355	88,5483	90,255	88,62
07/08/2023	550.151	-0,49%	91,59	90,95	92,225	91,04
04/08/2023	563.857	0,57%	91,59	91,405	94,07	91,505
03/08/2023	780.812	-1,97%	91,47	89,99	92,77	90,99
02/08/2023	703.872	-1,22%	93,18	92,73	94,31	92,88
01/08/2023	598.982	-2,26%	96,28	93,81	96,045	94,06
31/07/2023	348.094	-0,11%	96,805	95,605	96,81	96,235
28/07/2023	427.579	1,20%	95,30	95,71	96,53	96,35
27/07/2023	314.714	-0,07%	95,30	94,935	96,635	95,22
26/07/2023	315.354	-0,48%	96,47	95,01	96,335	95,30
25/07/2023	527.073	0,31%	96,47	95,18	96,20	95,71
24/07/2023	870.823	0,22%	94,11	94,06	95,83	95,37
21/07/2023	548.778	-0,52%	95,50	94,82	95,775	95,14
20/07/2023	373.892	-0,01%	96,25	95,23	96,52	95,62
19/07/2023	524.353	0,05%	95,78	95,47	96,91	95,62
18/07/2023	513.899	0,17%	95,86	95,12	97,45	95,57
17/07/2023	387.471	0,17%	96,19	94,87	96,04	95,39
14/07/2023	474.876	-0,97%	96,19	94,97	96,76	95,25
13/07/2023	789.144	0,65%	95,11	94,62	97,267	96,09
12/07/2023	1.081.652	1,75%	95,21	93,08	96,00	95,47
11/07/2023	1.049.917	1,31%	92,76	91,5765	94,00	93,84
10/07/2023	4.980.285	-11,00%	96,18	88,80	97,55	92,78
07/07/2023	641.964	0,85%	102,75	102,52	104,919	104,24
06/07/2023	445.914	0,81%	104,485	101,43	103,50	103,37
05/07/2023	422.485	-3,30%	104,485	102,45	104,74	102,59
04/07/2023	216.890	1,68%	105,11	103,94	106,87	106,09
03/07/2023	216.890	1,68%	105,11	103,94	106,87	106,09
30/06/2023	319.326	-0,15%	105,11	103,51	105,12	104,37
29/06/2023	354.163	1,14%	105,45	102,605	104,679	104,54
28/06/2023	485.342	-1,08%	105,45	103,03	105,72	103,97
27/06/2023	352.894	-1,42%	106,71	104,345	106,455	105,08
26/06/2023	347.888	0,82%	105,96	105,54	106,86	106,595
23/06/2023	298.328	-2,02%	107,01	105,475	107,245	105,73
22/06/2023	460.842	-0,90%	108,50	107,02	108,6833	107,88
21/06/2023	657.585	3,45%	104,89	104,36	108,89	108,91
20/06/2023	540.425	-1,39%	106,40	104,16	106,22	105,29
19/06/2023	265.734	0,81%	106,34	105,41	107,26	106,76
16/06/2023	265.734	0,81%	106,34	105,41	107,26	106,76
15/06/2023	269.962	1,29%	106,22	104,33	106,40	105,89
14/06/2023	279.485	-1,21%	106,22	104,28	106,83	104,535
13/06/2023	550.190	0,67%	105,50	104,975	106,85	105,805
12/06/2023	737.071	-0,48%	105,64	104,69	106,70	105,12
09/06/2023	968.360	-3,92%	111,215	105,04	109,00	105,645
08/06/2023	485.375	-1,31%	111,215	108,755	111,08	109,985
07/06/2023	388.610	1,13%	110,23	109,675	111,95	111,45
06/06/2023	518.203	2,60%	106,88	106,54	110,37	110,23
05/06/2023	512.349	0,41%	107,86	107,36	109,10	107,51
02/06/2023	492.746	2,63%	106,29	105,44	107,25	107,03
01/06/2023	441.335	0,20%	104,31	103,77	105,20	104,29
31/05/2023	387.931	0,61%	104,69	102,16	104,42	104,08
30/05/2023	387.931	0,61%	104,69	102,16	104,42	104,22
29/05/2023	252.217	-0,28%	104,69	103,41	104,85	103,58
26/05/2023	252.217	-0,28%	104,69	103,41	104,85	103,58
25/05/2023	259.054	-0,96%	104,565	103,5801	105,15	103,90
24/05/2023	281.584	-1,63%	106,28	104,73	106,60	104,90
23/05/2023	328.877	-1,11%	107,46	106,45	107,93	106,63
22/05/2023	566.737	0,01%	109,33	107,83	109,675	108,92