FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	160.444	0,09%	279,32	276,195	279,52	278,551
26/02/2024	159.047	-1,03%	280,275	278,31	282,89	278,31
23/02/2024	248.696	1,95%	278,49	273,675	282,61	281,20
22/02/2024	133.577	0,56%	276,86	273,675	277,16	275,83
21/02/2024	214.722	0,51%	274,18	272,07	275,17	274,30
20/02/2024	174.876	0,48%	269,64	268,63	273,01	272,91
19/02/2024	169.186	-1,37%	275,39	269,095	275,75	271,62
16/02/2024	169.186	-1,37%	275,39	269,095	275,75	271,62
15/02/2024	249.942	1,10%	274,74	273,70	277,03	275,38
14/02/2024	234.944	1,35%	266,37	267,865	272,3075	272,38
13/02/2024	239.017	-0,82%	273,72	267,07	269,91	268,75
12/02/2024	348.624	-0,89%	273,72	267,07	274,47	270,96
09/02/2024	424.351	3,12%	266,43	266,43	275,53	273,40
08/02/2024	782.593	-9,20%	287,49	259,28	275,375	265,12
07/02/2024	349.492	1,74%	287,49	286,29	293,71	291,99
06/02/2024	387.466	-1,57%	291,91	285,22	291,07	286,99
05/02/2024	141.771	-1,48%	294,56	291,52	295,43	291,58
02/02/2024	97.997	0,48%	293,92	293,075	298,0685	295,95
01/02/2024	179.170	1,59%	290,74	288,48	295,235	294,55
31/01/2024	173.421	-2,36%	295,78	289,31	296,70	289,93
30/01/2024	111.404	-0,11%	294,15	295,86	298,48	296,93
29/01/2024	165.339	1,11%	294,15	292,40	297,78	297,27
26/01/2024	127.669	0,07%	293,75	292,98	296,38	294,01
25/01/2024	195.553	2,23%	289,71	289,445	294,035	293,80
24/01/2024	122.838	-0,37%	288,06	285,77	289,44	287,40
23/01/2024	107.705	0,35%	288,06	285,425	288,95	288,46
22/01/2024	122.396	1,63%	277,51	285,21	288,08	287,46
19/01/2024	117.428	1,91%	277,51	277,32	282,945	282,86
18/01/2024	198.620	-0,13%	281,345	272,58	280,19	277,56
17/01/2024	232.837	-2,13%	281,345	277,14	282,865	277,93
16/01/2024	155.329	0,00%	280,90	280,04	284,19	283,99
15/01/2024	103.387	1,61%	282,48	280,25	283,98	283,99
12/01/2024	103.387	1,61%	282,48	280,25	283,98	283,99
11/01/2024	107.285	-0,28%	281,00	277,65	281,32	279,48
10/01/2024	98.124	-1,21%	283,98	279,82	283,53	280,26
09/01/2024	122.734	-0,25%	282,63	282,05	285,00	283,69
08/01/2024	106.534	1,29%	283,14	281,35	284,70	284,39
05/01/2024	146.302	-0,04%	279,88	279,725	284,02	280,76
04/01/2024	114.827	0,68%	277,50	278,345	282,2713	280,88
03/01/2024	286.803	-0,91%	278,08	275,63	281,13	278,99
02/01/2024	184.095	-0,37%	283,99	279,73	282,44	281,56
29/12/2023	115.391	0,05%	283,99	281,47	283,475	282,61
28/12/2023	143.517	-0,18%	280,88	278,025	283,89	282,46
27/12/2023	180.661	1,52%	279,42	278,025	282,92	282,98
26/12/2023	112.990	0,48%	278,55	277,245	279,235	278,75
22/12/2023	187.839	0,14%	279,57	275,72	279,47	277,42
21/12/2023	156.769	0,68%	277,91	274,64	278,15	277,03
20/12/2023	239.894	-1,24%	276,72	274,06	280,385	275,16
19/12/2023	192.961	0,23%	279,65	277,685	280,89	278,60
18/12/2023	322.622	0,19%	277,40	275,38	279,365	277,95
15/12/2023	518.408	1,96%	269,43	267,10	277,99	277,43
14/12/2023	292.031	2,85%	268,58	257,72	272,05	272,10
13/12/2023	203.102	2,46%	257,83	257,72	264,81	264,57
12/12/2023	135.394	-0,08%	256,95	258,04	260,005	258,22
11/12/2023	182.667	0,91%	255,14	257,65	260,585	258,43
08/12/2023	178.780	0,01%	255,14	254,70	258,40	256,09
07/12/2023	327.527	1,92%	252,81	252,02	257,19	256,06
06/12/2023	210.804	0,12%	252,38	250,27	253,59	251,23
05/12/2023	247.647	-0,26%	250,745	248,02	252,825	250,94
04/12/2023	335.297	-0,01%	249,32	249,57	255,63	251,60
01/12/2023	463.793	4,63%	240,00	240,09	251,82	251,63
30/11/2023	197.910	1,38%	237,37	236,155	240,89	240,50
29/11/2023	237.658	0,90%	237,37	237,10	240,00	237,23
28/11/2023	188.206	1,49%	230,57	231,30	235,45	235,12
27/11/2023	146.777	-1,00%	233,115	230,68	233,96	231,66
24/11/2023	38.419	0,15%	233,64	233,71	234,63	234,01
23/11/2023	95.776	0,47%	234,145	232,8472	234,255	233,67
22/11/2023	93.191	0,47%	234,145	232,8472	234,255	233,67
21/11/2023	92.781	-1,16%	234,77	232,57	234,80	232,58
20/11/2023	127.695	1,07%	233,27	231,13	235,40	235,30
17/11/2023	145.988	0,35%	232,20	231,01	234,06	232,81
16/11/2023	248.092	-1,64%	235,81	230,83	237,15	231,99
15/11/2023	205.390	0,79%	234,22	233,23	236,82	235,86
14/11/2023	228.111	2,13%	234,22	231,06	235,28	234,01
13/11/2023	212.176	-0,90%	231,00	228,51	230,92	229,14
10/11/2023	220.277	1,08%	231,03	229,16	232,09	231,21
09/11/2023	466.192	-2,88%	231,03	221,37	232,23	228,75
08/11/2023	303.874	0,90%	233,14	232,88	236,54	235,54
07/11/2023	281.535	0,01%	236,66	231,69	234,77	233,43
06/11/2023	265.774	-1,37%	236,66	232,455	237,195	233,41
03/11/2023	228.779	0,00%	230,43	236,32	239,785	236,66
02/11/2023	257.912	3,53%	230,43	230,975	236,875	236,66
01/11/2023	217.447	1,52%	225,96	225,10	228,80	228,60
31/10/2023	330.868	1,17%	223,925	222,71	225,928	225,17
30/10/2023	370.846	0,30%	224,61	220,395	224,79	222,56
27/10/2023	172.382	-2,62%	228,55	221,95	228,745	222,58
26/10/2023	544.394	-1,01%	238,48	227,49	234,73	228,57
25/10/2023	239.054	-4,11%	240,31	230,35	238,175	230,89
24/10/2023	160.363	1,04%	240,31	238,02	242,96	240,79
23/10/2023	156.613	-0,29%	238,20	236,88	239,04	238,32
20/10/2023	171.121	-1,23%	242,29	238,91	242,40	239,00
19/10/2023	129.784	-2,34%	248,67	241,28	248,535	241,97
18/10/2023	133.605	-1,55%	250,23	246,945	250,00	247,76
17/10/2023	238.924	0,68%	250,23	248,74	253,22	251,65
16/10/2023	231.420	0,21%	252,315	248,74	252,69	249,94
13/10/2023	164.099	0,21%	249,93	247,185	251,23	249,42
12/10/2023	264.390	-2,87%	257,37	247,06	257,95	248,90
11/10/2023	208.513	-1,99%	260,81	254,85	262,66	256,24
10/10/2023	154.008	0,70%	251,38	252,47	264,41	261,45
09/10/2023	157.156	2,00%	251,38	250,46	259,76	259,63