FMC Corporation (FMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	188.603	0,69%	124,57	124,86	126,05	124,94
28/12/2022	188.843	-1,50%	125,88	124,56	126,92	124,64
27/12/2022	200.380	0,17%	126,91	125,99	127,49	126,56
23/12/2022	60.103	1,17%	124,39	123,82	126,09	126,13
22/12/2022	216.593	-0,34%	124,24	122,64	125,14	124,67
21/12/2022	181.650	0,74%	124,35	123,59	125,70	125,09
20/12/2022	367.838	1,17%	122,73	122,43	124,56	124,19
19/12/2022	211.037	-1,14%	124,77	122,385	125,4225	122,88
16/12/2022	378.277	-0,65%	124,74	123,27	125,41	124,36
15/12/2022	282.233	-1,20%	125,62	124,03	125,825	125,27
14/12/2022	176.772	-0,64%	128,18	126,37	129,22	126,78
13/12/2022	255.529	1,03%	129,22	127,02	129,21	127,59
12/12/2022	321.640	-0,25%	127,33	125,17	127,20	126,28
09/12/2022	230.759	-1,09%	128,08	126,60	129,00	126,60
08/12/2022	193.283	0,03%	129,19	127,82	129,37	127,96
07/12/2022	270.094	-0,02%	127,95	126,96	128,685	127,91
06/12/2022	1.678.889	-2,17%	133,37	126,77	131,34	127,90
05/12/2022	1.240.296	-2,71%	133,37	130,06	134,29	130,735
02/12/2022	2.424.121	3,33%	128,35	128,35	134,38	134,365
01/12/2022	1.188.539	-0,48%	127,96	130,005	132,50	130,02
30/11/2022	759.754	2,33%	127,96	126,83	130,67	130,68
29/11/2022	843.588	0,54%	127,555	126,53	128,57	127,73
28/11/2022	861.676	-1,66%	128,21	126,7034	128,75	127,04
25/11/2022	326.966	0,73%	128,21	128,01	129,56	129,18
24/11/2022	811.117	0,12%	128,72	127,10	128,99	128,28
23/11/2022	811.117	0,12%	128,72	127,10	128,99	128,28
22/11/2022	1.100.828	0,69%	128,77	127,10	128,765	128,15
21/11/2022	814.317	-0,31%	126,77	125,755	127,91	127,25
18/11/2022	1.256.397	0,25%	128,51	126,565	128,57	127,62
17/11/2022	1.532.814	0,47%	124,81	124,34	127,44	127,32
16/11/2022	861.313	-1,56%	128,45	126,57	128,11	126,72
15/11/2022	887.369	1,18%	129,28	126,335	129,33	128,635
14/11/2022	291.251	1,31%	124,67	124,48	129,38	127,19
11/11/2022	419.417	-0,69%	126,65	123,565	128,32	125,575
10/11/2022	380.329	0,49%	126,65	126,145	129,78	126,48
09/11/2022	274.963	-0,98%	126,65	125,62	128,025	125,90
08/11/2022	305.070	2,23%	124,62	124,04	127,969	127,25
07/11/2022	286.720	-0,07%	124,62	123,36	125,30	124,41
04/11/2022	397.056	0,95%	125,46	121,67	125,64	124,51
03/11/2022	657.097	3,02%	118,25	117,60	124,85	123,49
02/11/2022	877.325	0,21%	122,00	119,00	124,50	119,83
01/11/2022	499.000	0,55%	119,34	117,77	119,80	119,55
31/10/2022	391.467	0,83%	118,61	116,64	119,375	118,9378
28/10/2022	353.075	-0,52%	118,61	116,49	119,525	117,94
27/10/2022	236.621	0,15%	118,51	118,00	119,475	118,58
26/10/2022	360.294	-0,23%	118,97	117,79	119,51	118,38
25/10/2022	601.335	2,58%	115,56	115,02	119,36	118,68
24/10/2022	413.378	-1,31%	115,22	115,34	117,87	115,67
21/10/2022	522.269	1,58%	115,22	113,95	117,53	117,175
20/10/2022	516.341	-1,11%	116,74	114,45	118,02	115,38
19/10/2022	263.613	-0,79%	117,46	115,64	118,70	116,765
18/10/2022	291.871	2,81%	117,015	115,89	118,55	117,66
17/10/2022	354.789	3,30%	112,58	112,81	114,73	114,50
14/10/2022	289.186	-4,88%	117,50	110,47	117,51	110,84
13/10/2022	358.189	1,64%	112,64	112,035	117,34	116,58
12/10/2022	601.450	2,02%	112,64	112,03	115,37	114,69
11/10/2022	303.236	-0,01%	112,19	111,665	114,65	112,41
10/10/2022	219.515	1,57%	110,69	110,635	113,16	112,50
07/10/2022	227.946	-1,08%	111,375	109,47	111,92	110,76
06/10/2022	254.596	-0,02%	106,01	106,01	113,21	112,02
05/10/2022	319.751	-0,49%	114,00	110,345	114,00	111,89
04/10/2022	398.465	3,09%	109,11	109,11	113,25	112,48
03/10/2022	410.114	3,27%	105,70	105,70	109,77	109,16
30/09/2022	702.238	-0,37%	106,21	105,50	107,31	105,92
29/09/2022	351.412	-1,43%	107,07	105,32	107,07	106,31
28/09/2022	502.619	3,07%	104,40	104,955	108,965	108,2267
27/09/2022	612.210	1,72%	104,40	104,1401	106,42	105,07
26/09/2022	474.660	-1,46%	104,25	103,135	106,98	103,27
23/09/2022	442.313	-2,20%	105,06	103,245	105,60	104,825
22/09/2022	458.962	1,41%	106,34	105,185	108,04	107,19
21/09/2022	302.096	-0,59%	107,36	105,76	108,46	105,69
20/09/2022	186.479	-1,20%	106,35	105,42	107,00	106,32
19/09/2022	342.727	1,64%	106,49	103,81	107,84	107,62
16/09/2022	234.214	-2,18%	106,49	104,675	106,96	105,895
15/09/2022	210.244	-2,49%	111,01	107,82	111,25	108,23
14/09/2022	221.039	0,63%	110,23	108,785	111,10	111,03
13/09/2022	269.916	-2,42%	110,545	110,01	113,04	110,32
12/09/2022	282.793	0,32%	113,26	111,57	113,08	113,06
09/09/2022	404.419	2,47%	111,15	110,575	113,40	112,70
08/09/2022	259.026	1,26%	107,765	106,9067	110,215	109,98
07/09/2022	196.797	3,41%	107,40	104,37	109,06	108,61
06/09/2022	241.676	-1,33%	107,40	104,51	107,46	105,03
05/09/2022	308.366	-0,31%	107,03	105,95	108,61	106,49
02/09/2022	308.366	-0,31%	107,03	105,95	108,61	106,49
01/09/2022	332.342	-1,12%	107,03	104,41	107,03	106,865
31/08/2022	326.545	-1,48%	109,76	107,445	109,10	108,09
30/08/2022	269.928	-2,93%	112,72	109,28	112,5801	109,71
29/08/2022	241.982	-0,80%	113,05	112,1601	114,33	113,0138
26/08/2022	194.593	-3,10%	118,25	113,90	118,48	113,9399
25/08/2022	317.868	2,53%	113,80	115,25	117,64	117,58
24/08/2022	321.763	1,13%	113,80	113,23	115,96	114,57
23/08/2022	321.639	4,15%	109,39	109,22	113,51	113,34
22/08/2022	191.514	-2,32%	111,99	108,05	110,2274	108,85
19/08/2022	141.480	-1,26%	111,99	110,575	112,455	111,47
18/08/2022	164.490	-0,05%	113,26	112,295	113,535	112,93
17/08/2022	218.643	-0,69%	112,88	111,78	113,37	112,97
16/08/2022	228.583	1,52%	112,18	111,5178	114,43	113,69
15/08/2022	251.299	-0,27%	110,14	110,28	112,08	111,97
12/08/2022	237.773	2,48%	110,14	109,04	112,29	112,289
11/08/2022	117.368	0,31%	110,05	109,25	110,748	109,57