FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	255.041	0,42%	109,44	108,17	109,73	108,92
18/05/2023	341.570	0,44%	107,70	106,31	108,73	108,495
17/05/2023	286.277	-0,26%	108,74	107,69	109,025	108,02
16/05/2023	370.084	-1,69%	109,42	108,22	109,68	108,30
15/05/2023	239.692	0,48%	110,15	108,9766	110,22	110,11
12/05/2023	292.859	0,08%	109,57	108,665	110,51	109,59
11/05/2023	465.913	-0,99%	108,91	108,3096	109,6125	109,485
10/05/2023	383.820	0,08%	111,71	108,54	111,9948	110,585
09/05/2023	470.889	-1,33%	111,625	110,02	111,625	110,47
08/05/2023	264.379	-1,35%	114,375	111,77	114,66	111,96
05/05/2023	412.419	1,40%	112,96	112,56	114,20	113,46
04/05/2023	481.165	-1,89%	113,05	111,00	113,81	111,84
03/05/2023	490.824	-2,11%	115,91	113,83	117,25	113,96
02/05/2023	1.686.458	-5,90%	120,68	111,78	120,97	116,46
01/05/2023	432.965	0,12%	123,12	122,83	124,61	123,73
28/04/2023	356.529	1,47%	121,45	121,63	123,70	123,57
27/04/2023	304.651	1,63%	119,77	119,50	122,10	121,77
26/04/2023	307.640	-1,82%	121,49	119,76	121,995	119,81
25/04/2023	300.506	-1,45%	122,77	122,00	123,85	122,00
24/04/2023	184.884	0,41%	123,74	122,99	124,04	123,73
21/04/2023	218.596	0,09%	123,56	122,915	124,17	123,225
20/04/2023	262.269	-0,51%	122,76	122,21	123,40	123,12
19/04/2023	208.827	-0,76%	124,01	123,20	124,58	123,74
18/04/2023	177.235	0,29%	124,77	124,07	125,2012	124,67
17/04/2023	176.686	1,31%	123,69	123,0001	124,32	124,30
14/04/2023	184.934	-0,91%	124,27	121,93	124,91	122,725
13/04/2023	242.580	1,09%	123,05	122,29	124,73	123,84
12/04/2023	468.627	1,41%	121,10	120,75	123,775	122,47
11/04/2023	316.034	1,45%	118,55	118,34	120,88	120,79
10/04/2023	196.462	1,86%	117,22	116,745	119,29	119,09
06/04/2023	824.688	-4,07%	120,61	116,12	121,01	116,92
05/04/2023	422.178	0,26%	121,26	120,09	121,92	121,90
04/04/2023	335.893	-0,92%	122,23	120,81	123,16	121,5761
03/04/2023	300.623	0,46%	122,765	121,645	123,23	122,69
31/03/2023	173.974	0,83%	121,30	121,01	122,32	122,09
30/03/2023	215.414	0,59%	121,51	120,17	121,62	121,095
29/03/2023	311.208	1,45%	120,77	119,75	121,65	120,975
28/03/2023	145.627	0,72%	117,98	118,15	120,34	119,16
27/03/2023	203.743	0,52%	118,01	117,37	119,07	118,30
24/03/2023	273.576	0,56%	115,52	115,00	118,17	117,61
23/03/2023	356.161	-0,99%	118,45	115,40	118,89	116,89
22/03/2023	394.655	-2,94%	121,56	117,88	121,69	117,96
21/03/2023	347.903	2,25%	120,67	119,83	121,89	121,53
20/03/2023	313.644	2,45%	116,80	116,03	119,13	118,91
17/03/2023	424.091	-0,58%	117,04	115,435	117,525	116,08
16/03/2023	559.224	0,60%	115,00	113,86	116,98	116,74
15/03/2023	388.959	-3,48%	117,55	114,42	118,015	116,07
14/03/2023	465.545	0,68%	121,58	118,69	122,25	120,255
13/03/2023	534.698	-0,90%	119,26	117,54	121,05	119,47
10/03/2023	269.941	-2,21%	123,51	119,8932	123,04	120,541
09/03/2023	227.884	-3,29%	127,25	122,921	128,42	123,28
08/03/2023	559.968	1,10%	126,49	125,43	127,635	127,52
07/03/2023	334.089	0,16%	126,12	123,8693	126,42	126,18
06/03/2023	389.437	-1,87%	128,05	125,07	128,27	126,00
03/03/2023	354.302	-0,37%	128,985	127,40	129,14	128,38
02/03/2023	286.422	0,61%	127,02	126,605	129,199	128,90
01/03/2023	265.598	-0,81%	129,07	127,74	129,81	128,11
28/02/2023	203.808	-0,05%	129,45	128,66	129,85	129,15
27/02/2023	171.814	0,25%	130,26	128,68	130,41	129,19
24/02/2023	215.321	-0,18%	127,41	126,32	129,43	128,85
23/02/2023	207.799	0,31%	128,62	128,01	130,16	129,13
22/02/2023	233.937	2,09%	126,74	126,20	129,05	128,77
21/02/2023	233.708	-1,65%	127,74	126,00	127,715	126,08
20/02/2023	223.998	-0,60%	128,95	127,66	129,26	128,23
17/02/2023	223.998	-0,60%	128,95	127,66	129,26	128,23
16/02/2023	533.656	-0,08%	128,47	127,80	131,05	128,94
15/02/2023	360.286	0,31%	127,795	127,42	129,21	129,04
14/02/2023	287.218	-0,27%	128,89	127,255	129,21	128,59
13/02/2023	331.464	-1,75%	131,235	128,71	131,77	128,91
10/02/2023	552.280	1,63%	129,68	129,15	131,56	131,21
09/02/2023	441.724	0,48%	129,55	126,77	130,84	129,08
08/02/2023	657.803	1,88%	127,69	125,75	130,25	128,50
07/02/2023	436.689	0,00%	126,42	124,88	127,105	126,125
06/02/2023	596.592	-0,96%	126,52	124,165	126,878	126,17
03/02/2023	476.804	-1,04%	128,345	127,035	129,065	127,3875
02/02/2023	690.030	-2,82%	131,93	125,81	131,565	128,70
01/02/2023	308.678	-0,56%	132,89	131,095	133,35	132,38
31/01/2023	188.044	2,18%	130,435	129,99	133,20	133,13
30/01/2023	325.922	-1,43%	132,22	129,2786	133,37	130,33
27/01/2023	355.157	0,99%	131,04	130,59	132,94	132,19
26/01/2023	326.652	1,59%	129,50	129,20	131,90	130,925
25/01/2023	145.638	-0,27%	128,51	126,69	129,57	128,87
24/01/2023	133.008	1,35%	125,96	125,29	129,39	129,20
23/01/2023	184.306	-0,56%	128,21	126,56	128,81	127,48
20/01/2023	277.505	1,20%	126,68	126,29	129,22	128,09
19/01/2023	152.913	-0,03%	126,92	125,77	127,32	126,585
18/01/2023	269.258	-1,56%	129,01	126,59	129,95	126,62
17/01/2023	347.072	-1,03%	130,00	128,28	131,72	128,635
16/01/2023	260.751	0,46%	128,50	127,795	130,06	129,97
13/01/2023	260.751	0,46%	128,50	127,795	130,06	129,97
12/01/2023	239.963	-1,63%	131,50	129,07	131,65	129,38
11/01/2023	295.920	2,21%	130,63	128,82	131,57	131,55
10/01/2023	277.248	-0,19%	129,35	127,77	130,30	128,73
09/01/2023	375.224	2,80%	126,74	125,60	129,42	128,97
06/01/2023	367.961	3,09%	123,61	122,63	125,69	125,46
05/01/2023	388.718	-1,01%	122,07	120,17	123,309	121,70
04/01/2023	470.514	-1,62%	124,21	122,36	126,00	122,90
03/01/2023	275.854	0,12%	124,625	123,76	125,735	124,95
02/01/2023	263.916	-0,11%	125,21	123,59	125,36	124,80
30/12/2022	263.916	-0,11%	125,21	123,59	125,36	124,80