FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	205.958	-0,51%	230,51	231,65	236,03	233,65
18/05/2023	187.988	1,18%	230,51	230,00	235,21	234,85
17/05/2023	170.848	2,47%	228,775	227,595	233,41	232,11
16/05/2023	140.906	-1,58%	229,34	226,26	228,675	226,52
15/05/2023	239.531	1,37%	226,82	226,74	230,31	230,15
12/05/2023	126.484	-0,06%	228,46	225,245	228,98	227,04
11/05/2023	140.890	-0,46%	227,08	225,23	228,76	227,17
10/05/2023	249.825	-1,18%	233,53	226,31	234,36	228,21
09/05/2023	191.557	0,48%	228,88	227,23	231,24	230,93
08/05/2023	229.104	-0,59%	232,075	228,155	232,91	229,82
05/05/2023	452.643	3,39%	226,88	225,935	232,26	231,19
04/05/2023	817.351	7,84%	223,14	219,77	229,02	223,60
03/05/2023	260.170	0,12%	207,50	207,16	212,24	207,34
02/05/2023	543.947	-3,18%	211,28	204,04	211,73	207,09
01/05/2023	312.000	-0,01%	213,83	212,855	216,21	213,89
28/04/2023	274.095	0,83%	211,97	211,76	215,925	213,92
27/04/2023	186.573	1,24%	211,11	207,29	212,23	212,15
26/04/2023	281.151	0,12%	209,49	207,992	213,18	209,55
25/04/2023	198.829	-3,21%	213,77	209,29	215,00	209,31
24/04/2023	219.033	-0,27%	216,70	214,87	217,52	216,25
21/04/2023	272.914	0,36%	215,90	213,30	216,93	216,83
20/04/2023	189.502	-1,68%	216,73	214,95	218,23	216,05
19/04/2023	314.503	-1,07%	221,12	216,03	220,96	219,74
18/04/2023	241.865	0,01%	222,63	220,50	224,72	222,11
17/04/2023	311.362	0,40%	221,11	219,315	222,59	222,09
14/04/2023	163.535	0,76%	220,42	218,48	224,375	221,20
13/04/2023	311.333	2,59%	215,32	214,045	220,05	219,53
12/04/2023	239.545	-0,88%	218,29	213,03	219,77	213,99
11/04/2023	288.698	2,60%	210,30	211,99	216,47	215,88
10/04/2023	267.829	1,32%	207,27	207,18	210,61	210,42
06/04/2023	141.556	0,10%	206,49	205,91	208,80	207,68
05/04/2023	214.645	0,33%	205,84	204,635	208,16	207,47
04/04/2023	206.834	-2,26%	213,01	206,24	213,195	206,78
03/04/2023	199.699	0,34%	211,33	209,79	212,53	211,57
31/03/2023	233.341	2,57%	207,45	206,99	211,16	210,85
30/03/2023	183.934	-0,90%	208,89	204,635	210,085	205,56
29/03/2023	179.120	2,57%	203,88	203,695	207,57	207,43
28/03/2023	185.906	-0,66%	203,31	201,67	204,13	202,24
27/03/2023	327.408	1,37%	204,86	203,22	206,005	203,58
24/03/2023	257.041	0,53%	198,53	194,78	201,01	200,82
23/03/2023	280.789	-1,19%	202,46	197,99	206,44	199,76
22/03/2023	421.389	-4,02%	208,51	201,985	210,315	202,16
21/03/2023	871.658	5,80%	203,77	203,3228	214,02	210,63
20/03/2023	779.915	6,35%	192,50	192,775	203,10	199,08
17/03/2023	276.529	-2,48%	190,54	186,71	191,67	187,20
16/03/2023	183.622	1,45%	188,67	185,035	192,39	191,96
15/03/2023	249.201	-2,50%	189,67	185,93	191,47	189,22
14/03/2023	281.219	1,96%	194,23	191,56	196,53	194,08
13/03/2023	465.020	-2,82%	205,28	187,435	194,06	190,35
10/03/2023	388.181	-4,30%	205,28	194,12	202,45	195,88
09/03/2023	227.724	-2,04%	208,30	204,61	211,59	204,68
08/03/2023	253.137	-0,11%	210,04	206,63	210,56	208,95
07/03/2023	314.716	-1,23%	211,66	209,07	213,205	209,17
06/03/2023	287.650	-1,37%	214,21	211,78	216,545	211,78
03/03/2023	335.867	1,05%	214,00	212,055	215,57	214,72
02/03/2023	427.620	-0,47%	212,40	210,42	214,30	212,50
01/03/2023	228.930	-0,60%	215,17	211,205	215,99	213,50
28/02/2023	422.467	2,29%	211,13	210,315	215,20	214,79
27/02/2023	505.439	1,55%	209,10	209,03	212,905	209,98
24/02/2023	308.527	-1,24%	205,79	202,235	207,735	206,77
23/02/2023	250.991	-0,03%	210,41	205,46	210,59	209,36
22/02/2023	282.574	-0,12%	209,10	207,935	212,51	209,42
21/02/2023	463.210	-1,83%	210,03	207,78	212,40	209,68
20/02/2023	377.993	-0,35%	211,09	210,04	214,05	213,58
17/02/2023	377.993	-0,35%	211,09	210,04	214,05	213,58
16/02/2023	368.234	1,49%	211,55	208,13	216,485	214,33
15/02/2023	236.733	0,56%	206,78	205,79	211,319	211,18
14/02/2023	177.792	-0,16%	209,49	205,44	210,93	210,00
13/02/2023	242.532	1,58%	207,07	206,19	211,12	210,34
10/02/2023	304.714	1,51%	205,10	205,52	208,615	207,06
09/02/2023	590.895	-2,37%	216,19	203,14	218,40	203,99
08/02/2023	257.369	-2,08%	210,68	207,375	212,605	208,94
07/02/2023	265.760	1,25%	211,31	209,035	214,30	213,37
06/02/2023	226.648	-3,42%	216,05	209,91	217,47	210,74
03/02/2023	237.818	-1,57%	217,11	216,27	220,635	218,20
02/02/2023	424.605	3,41%	217,07	216,51	224,34	221,68
01/02/2023	205.150	2,67%	207,10	207,19	215,78	214,38
31/01/2023	208.851	3,88%	203,96	202,83	208,89	208,81
30/01/2023	162.884	-1,63%	202,05	200,87	203,74	201,01
27/01/2023	202.257	1,06%	202,82	201,70	205,49	204,35
26/01/2023	104.982	0,95%	202,73	198,62	202,20	202,21
25/01/2023	155.957	0,37%	195,545	194,59	200,97	200,30
24/01/2023	194.005	-0,42%	198,56	198,78	201,235	199,57
23/01/2023	204.745	0,86%	198,49	197,48	201,72	200,41
20/01/2023	194.157	3,18%	192,50	192,91	198,745	198,71
19/01/2023	153.860	0,40%	190,45	189,55	193,209	192,59
18/01/2023	130.382	-1,47%	196,12	191,48	196,92	191,83
17/01/2023	202.320	0,00%	195,37	194,54	197,62	194,70
16/01/2023	100.150	0,09%	192,96	190,47	195,205	194,70
13/01/2023	100.150	0,09%	192,96	190,47	195,205	194,70
12/01/2023	128.241	-0,08%	196,10	193,61	196,56	194,52
11/01/2023	110.918	1,43%	193,24	191,36	194,74	194,68
10/01/2023	182.884	0,65%	190,65	189,32	192,79	191,93
09/01/2023	316.055	1,86%	188,68	187,79	192,68	190,70
06/01/2023	208.599	3,86%	183,04	180,835	188,33	187,21
05/01/2023	179.085	-2,39%	183,34	179,21	184,37	180,26
04/01/2023	309.315	0,81%	185,35	183,18	186,92	184,68
03/01/2023	164.066	-0,27%	186,05	182,35	187,6329	183,19
02/01/2023	112.077	-1,12%	184,57	182,00	184,70	183,68
30/12/2022	112.077	-1,12%	184,57	182,00	184,70	183,68