FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	85.547	0,98%	251,00	250,46	257,13	254,54
05/10/2023	137.561	0,30%	250,08	249,265	253,51	252,07
04/10/2023	160.755	0,62%	255,26	249,12	253,2402	251,32
03/10/2023	96.356	-2,39%	255,26	247,21	254,88	249,77
02/10/2023	178.046	0,21%	255,18	254,08	257,33	255,88
29/09/2023	166.355	-1,23%	259,04	254,51	260,80	255,34
28/09/2023	244.242	-0,13%	258,345	257,425	260,5475	258,53
27/09/2023	155.611	-1,03%	262,55	256,45	263,23	258,86
26/09/2023	233.845	-3,58%	269,51	261,37	270,43	261,55
25/09/2023	122.443	0,48%	270,15	268,30	271,57	271,27
22/09/2023	102.547	0,01%	270,15	269,06	271,56	269,98
21/09/2023	160.208	-1,90%	272,35	268,08	271,189	269,95
20/09/2023	144.043	0,31%	275,75	274,19	278,26	275,18
19/09/2023	181.360	-0,28%	275,93	273,935	276,77	274,32
18/09/2023	102.934	0,82%	271,23	272,30	275,47	275,09
15/09/2023	255.770	-0,30%	271,23	271,295	275,655	272,86
14/09/2023	163.373	0,51%	273,31	270,22	274,49	273,67
13/09/2023	152.015	0,08%	271,795	270,77	273,18	272,29
12/09/2023	141.426	-0,21%	271,795	270,92	274,265	272,07
11/09/2023	125.255	0,30%	273,04	270,40	274,77	272,65
08/09/2023	194.109	-0,09%	273,04	270,07	274,675	271,84
07/09/2023	145.152	-1,24%	274,99	271,83	275,135	272,07
06/09/2023	199.521	0,84%	273,05	271,035	275,63	275,48
05/09/2023	204.604	0,12%	272,55	271,035	275,239	273,18
04/09/2023	166.608	0,42%	273,41	272,32	275,66	272,86
01/09/2023	166.608	0,42%	273,41	272,32	275,66	272,86
31/08/2023	110.068	-0,55%	273,45	271,63	274,69	271,73
30/08/2023	139.248	0,57%	271,57	270,39	274,375	273,24
29/08/2023	224.337	0,31%	270,14	270,08	274,23	271,69
28/08/2023	227.646	2,11%	266,19	265,435	271,875	270,84
25/08/2023	141.464	1,23%	263,18	261,94	266,035	265,24
24/08/2023	157.189	-0,94%	263,92	261,97	266,8299	262,03
23/08/2023	286.624	0,87%	262,14	260,385	265,65	264,51
22/08/2023	251.045	1,62%	260,72	259,11	264,635	262,24
21/08/2023	211.005	-1,59%	261,39	257,93	262,48	258,05
18/08/2023	166.082	0,08%	259,08	262,02	263,96	262,23
17/08/2023	156.772	-0,88%	263,92	262,02	265,54	262,01
16/08/2023	421.057	-0,06%	261,46	261,07	265,21	264,34
15/08/2023	333.919	-0,90%	265,95	264,39	268,29	264,51
14/08/2023	144.480	0,51%	265,95	264,84	267,15	266,90
11/08/2023	275.664	-1,14%	266,74	263,93	267,54	265,54
10/08/2023	476.395	3,30%	261,50	261,11	272,36	268,61
09/08/2023	421.539	6,34%	251,48	248,545	261,74	260,04
08/08/2023	218.541	-0,91%	247,50	242,0834	245,09	244,54
07/08/2023	171.479	0,43%	247,50	246,04	247,99	246,78
04/08/2023	146.920	-0,52%	247,00	245,03	249,595	245,72
03/08/2023	165.719	0,87%	243,09	241,425	248,06	247,00
02/08/2023	136.594	-2,47%	248,62	242,76	249,49	244,86
01/08/2023	103.477	0,86%	247,82	247,62	251,42	251,06
31/07/2023	178.289	0,70%	249,06	247,90	250,6517	248,91
28/07/2023	173.741	0,81%	247,30	246,305	249,885	247,18
27/07/2023	168.495	-2,30%	251,72	245,03	252,28	245,19
26/07/2023	160.281	-0,57%	251,13	249,68	252,70	250,97
25/07/2023	208.690	0,28%	251,91	251,34	253,895	252,41
24/07/2023	222.075	-0,29%	252,39	250,16	253,1078	251,71
21/07/2023	395.890	-0,28%	255,04	249,165	253,84	252,44
20/07/2023	423.726	-0,82%	255,83	250,53	255,54	253,16
19/07/2023	285.068	-1,72%	259,32	255,10	260,9135	255,26
18/07/2023	179.329	0,48%	258,18	258,43	260,835	259,73
17/07/2023	197.577	-0,20%	257,555	257,29	260,645	258,48
14/07/2023	188.725	-0,58%	262,86	258,88	261,29	258,99
13/07/2023	196.062	1,02%	259,59	259,59	263,775	260,50
12/07/2023	115.687	-0,33%	259,94	256,98	260,99	257,88
11/07/2023	161.359	0,94%	254,72	254,60	259,16	258,73
10/07/2023	174.457	1,11%	253,50	253,58	257,26	256,31
07/07/2023	115.612	1,37%	251,52	252,60	255,33	253,49
06/07/2023	119.671	-0,37%	248,61	245,77	250,91	250,06
05/07/2023	178.891	-0,98%	250,89	249,425	252,665	250,99
04/07/2023	91.975	0,95%	251,84	251,59	253,80	253,47
03/07/2023	91.975	0,95%	251,84	251,59	253,80	253,47
30/06/2023	117.398	1,22%	248,61	249,92	252,41	251,08
29/06/2023	131.102	0,88%	243,90	245,98	249,38	248,05
28/06/2023	112.383	0,09%	243,90	242,855	246,07	245,88
27/06/2023	148.161	2,69%	240,93	239,255	245,84	245,67
26/06/2023	127.880	0,28%	238,40	238,30	240,8544	239,23
23/06/2023	188.657	-1,01%	237,58	237,55	240,37	238,56
22/06/2023	167.267	-0,84%	240,47	239,59	242,695	240,99
21/06/2023	136.823	0,23%	241,79	241,61	243,77	243,03
20/06/2023	265.489	-0,47%	240,80	238,76	243,41	242,48
19/06/2023	201.834	-0,34%	246,01	241,34	246,9486	243,63
16/06/2023	201.834	-0,34%	246,01	241,34	246,9486	243,63
15/06/2023	137.751	1,94%	239,20	237,65	245,365	244,45
14/06/2023	269.822	-0,21%	241,17	236,95	243,34	239,79
13/06/2023	148.706	0,43%	239,51	238,85	241,7099	240,30
12/06/2023	92.876	-0,04%	238,89	237,80	240,72	239,27
09/06/2023	216.938	0,45%	238,31	236,70	240,20	239,37
08/06/2023	144.536	0,30%	238,99	234,50	238,41	238,30
07/06/2023	199.739	-0,27%	238,99	237,63	240,66	237,59
06/06/2023	175.650	2,39%	232,23	232,285	238,57	238,24
05/06/2023	273.231	-0,92%	233,99	230,5301	234,42	232,67
02/06/2023	275.436	3,00%	229,60	229,34	235,46	234,84
01/06/2023	245.828	0,64%	227,90	225,77	229,91	228,00
31/05/2023	305.031	-1,20%	233,99	229,67	235,35	230,94
30/05/2023	305.031	-1,20%	233,99	229,67	235,35	230,94
29/05/2023	175.508	0,40%	234,05	231,185	234,46	233,75
26/05/2023	175.508	0,40%	234,05	231,185	234,46	233,75
25/05/2023	265.121	0,16%	232,78	230,105	233,18	232,82
24/05/2023	288.847	-1,74%	235,62	230,4454	236,21	232,46
23/05/2023	487.635	-0,47%	236,97	235,27	240,63	236,58
22/05/2023	313.990	1,73%	233,71	233,115	238,58	237,70