BiG | O banco que entende os seus valores.

FMC Corporation (FMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/03/2025	974 264	3,24%	40,79	40,79	41,805	41,69
13/03/2025	1 868 708	1,36%	40,14	39,86	40,99	40,38
12/03/2025	2 449 661	-3,72%	41,74	39,55	41,50	39,84
11/03/2025	1 446 849	-0,48%	41,74	40,4715	41,75	41,38
10/03/2025	1 909 537	0,68%	41,31	41,14	42,36	41,58
07/03/2025	1 509 918	2,56%	40,22	39,7224	41,42	41,29
06/03/2025	1 703 684	2,05%	39,39	39,36	40,66	40,26
05/03/2025	1 744 525	7,79%	37,37	37,15	39,50	39,45
04/03/2025	1 593 320	2,98%	35,425	35,33	37,08	36,60
03/03/2025	1 413 724	-3,74%	37,41	35,36	37,5948	35,54
28/02/2025	1 028 856	-2,12%	38,185	36,775	37,86	36,90
27/02/2025	791 862	-1,31%	38,185	37,69	38,505	37,70
26/02/2025	892 923	-0,11%	38,38	37,87	38,51	38,20
25/02/2025	1 071 359	0,71%	38,00	37,81	38,42	38,24
24/02/2025	1 172 515	0,04%	38,46	37,92	38,57	37,97
21/02/2025	1 076 518	0,16%	37,87	37,82	38,7142	37,9549
20/02/2025	1 145 367	1,43%	37,87	37,66	38,299	38,19
19/02/2025	1 092 146	-0,95%	37,61	37,06	37,9616	37,65
18/02/2025	1 718 378	3,80%	36,755	36,74	38,15	38,01
17/02/2025	615 574	0,00%	36,81	36,58	37,07	36,62
14/02/2025	837 502	-0,25%	36,83	36,5726	37,065	36,90
13/02/2025	1 262 507	0,14%	36,84	35,915	37,15	36,71
12/02/2025	1 478 920	0,58%	36,145	35,92	36,9799	36,66
11/02/2025	1 994 554	3,85%	34,945	34,82	36,92	36,45
10/02/2025	1 991 409	1,62%	34,75	34,24	35,26	35,10
07/02/2025	4 294 313	-3,14%	36,42	33,80	35,057	34,54
06/02/2025	4 703 581	-0,72%	36,42	35,63	36,9696	35,66
05/02/2025	14 504 841	-33,40%	55,08	34,0001	36,9068	35,92
04/02/2025	1 449 317	-1,60%	54,49	53,76	54,985	54,04
03/02/2025	913 280	-1,54%	55,78	52,65	55,27	54,92
31/01/2025	887 365	-1,06%	55,98	55,51	56,56	55,78
30/01/2025	668 278	0,09%	56,28	55,62	56,62	56,38
29/01/2025	566 840	0,14%	55,96	56,0362	56,79	56,33
28/01/2025	1 040 189	0,61%	55,96	55,50	57,00	56,25
27/01/2025	769 697	0,63%	55,67	54,94	56,265	55,91
24/01/2025	336 559	-0,14%	54,45	55,0574	55,815	55,56
23/01/2025	783 349	2,20%	54,29	54,315	55,925	55,64
22/01/2025	473 897	-0,15%	54,575	54,32	54,859	54,44
21/01/2025	511 306	2,04%	54,575	53,34	54,85	54,52
20/01/2025	414 739	0,00%	53,78	53,42	54,10	53,43
17/01/2025	525 719	-0,19%	53,72	53,42	54,13	53,43
16/01/2025	497 687	0,13%	53,255	52,6978	53,67	53,53
15/01/2025	846 589	-0,09%	53,24	53,03	54,55	53,46
14/01/2025	927 809	2,83%	53,24	52,50	53,64	53,51
13/01/2025	1 054 651	4,94%	49,74	49,58	52,08	52,04
09/01/2025	728 696	-1,35%	50,51	49,075	50,675	49,59
08/01/2025	679 426	-1,60%	49,65	49,075	50,675	50,44
07/01/2025	1 223 012	2,94%	49,30	49,795	51,42	51,13
06/01/2025	845 482	2,35%	49,30	49,175	50,63	49,67
03/01/2025	577 686	-0,43%	49,01	48,39	49,598	48,53
02/01/2025	594 144	0,27%	48,90	48,60	49,95	48,74
31/12/2024	0	0,33%	48,32	47,85	48,69	48,61
30/12/2024	696 682	-1,14%	49,00	47,72	49,01	48,49
27/12/2024	589 928	-0,24%	48,95	48,52	49,81	49,01
26/12/2024	493 628	-1,23%	49,20	49,07	49,8438	49,13
24/12/2024	0	0,50%	49,60	49,24	49,91	49,74
23/12/2024	700 886	-0,82%	50,00	48,99	50,1251	49,74
20/12/2024	1 507 225	4,87%	48,72	48,01	50,96	50,15
19/12/2024	1 120 311	-2,55%	51,52	47,73	49,365	47,86
18/12/2024	0	-5,01%	51,645	49,07	51,96	49,11
17/12/2024	814 307	-0,41%	51,645	50,8429	52,01	51,70
16/12/2024	836 563	-2,97%	52,98	51,46	53,15	51,91
13/12/2024	1 011 583	-1,84%	54,50	52,65	54,70	53,50
12/12/2024	755 957	-3,45%	57,30	54,47	56,37	54,50
11/12/2024	749 733	-1,40%	57,30	56,25	57,91	56,45
10/12/2024	507 303	-1,60%	57,99	56,42	57,99	57,25
09/12/2024	731 175	2,84%	57,30	57,21	59,88	58,18
06/12/2024	413 197	-1,07%	57,65	56,09	57,805	56,58
05/12/2024	574 803	-3,08%	59,27	56,74	59,275	57,19
04/12/2024	399 216	-0,87%	59,16	58,21	59,484	59,01
03/12/2024	404 682	0,25%	58,76	58,75	60,48	59,53
02/12/2024	558 041	0,49%	59,00	57,76	59,59	59,38
29/11/2024	271 929	-0,69%	59,8799	57,56	59,8799	59,09
28/11/2024	346 708	-1,43%	60,00	59,11	61,065	59,50
27/11/2024	328 638	-0,78%	60,625	59,26	61,255	59,52
26/11/2024	802 983	-1,07%	59,24	59,00	61,255	59,97
25/11/2024	424 238	3,20%	59,21	59,00	60,635	60,62
22/11/2024	390 598	0,70%	57,19	57,25	59,125	58,74
21/11/2024	670 794	1,98%	55,665	55,50	58,5946	58,33
20/11/2024	489 405	2,86%	54,97	54,41	57,21	57,20
19/11/2024	711 829	0,69%	54,01	54,01	56,99	55,61
18/11/2024	630 104	1,54%	54,8099	54,33	55,25	55,23
15/11/2024	847 568	-1,97%	55,77	54,25	56,16	54,39
14/11/2024	582 173	-0,45%	56,12	55,04	56,60	55,48
13/11/2024	651 076	-0,38%	58,315	55,11	58,54	55,73
12/11/2024	1 062 462	-5,33%	60,32	55,11	60,245	55,94
11/11/2024	403 502	-1,02%	60,3152	58,695	60,32	59,09
08/11/2024	501 797	-1,87%	60,84	59,4502	61,58	59,70
07/11/2024	593 615	-0,15%	65,61	59,64	65,655	60,84
06/11/2024	1 093 917	-4,23%	66,01	59,75	66,29	60,93
05/11/2024	440 145	%	66,745	62,57	63,63	63,62
04/11/2024	514 689	%	66,745	63,13	64,725	63,45
01/11/2024	558 897	%	66,745	62,9288	64,97	63,15
31/10/2024	746 672	%	66,745	64,75	67,64	64,99
30/10/2024	1 775 699	%	61,50	63,65	67,27	66,62
29/10/2024	608 760	%	61,50	60,14	61,90	60,18
28/10/2024	441 381	%	62,45	61,47	62,90	61,54
25/10/2024	283 589	%	61,84	61,308	62,5323	62,00
24/10/2024	273 288	%	61,34	61,31	62,45	61,50
23/10/2024	278 616	%	62,37	61,42	62,505	62,38