FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	126.388	3,49%	181,44	181,39	186,30	185,76
28/12/2022	119.235	-1,24%	181,09	179,40	183,10	179,49
27/12/2022	73.517	0,29%	181,57	179,52	182,64	181,74
23/12/2022	46.136	1,43%	177,84	177,435	181,355	180,38
22/12/2022	208.446	-2,21%	179,59	175,11	179,81	177,84
21/12/2022	170.951	1,58%	179,95	179,725	183,72	181,85
20/12/2022	225.499	0,04%	179,12	178,92	181,12	179,03
19/12/2022	211.736	-1,26%	181,25	178,661	181,74	178,96
16/12/2022	206.576	-0,72%	182,02	178,77	182,535	181,25
15/12/2022	295.626	-4,36%	186,53	181,2175	189,42	182,57
14/12/2022	240.860	-0,17%	190,99	188,935	194,26	190,90
13/12/2022	178.592	0,89%	197,49	190,36	198,05	191,22
12/12/2022	263.712	3,32%	183,50	183,644	189,86	189,54
09/12/2022	283.740	-0,50%	182,26	182,16	186,26	183,45
08/12/2022	266.713	-1,11%	186,32	183,38	189,075	184,37
07/12/2022	275.526	0,57%	186,26	183,60	187,555	186,44
06/12/2022	855.473	-3,07%	191,19	184,32	191,36	185,38
05/12/2022	851.698	-1,27%	197,64	189,705	193,00	191,25
02/12/2022	709.302	-1,37%	197,64	191,06	194,32	193,60
01/12/2022	633.565	0,04%	197,64	194,73	199,18	196,28
30/11/2022	688.558	3,16%	190,15	188,795	196,44	196,20
29/11/2022	709.425	1,54%	187,67	187,45	191,28	190,20
28/11/2022	751.839	-2,24%	189,875	185,85	190,05	187,39
25/11/2022	389.471	0,98%	191,04	189,425	193,63	191,68
24/11/2022	802.020	-0,82%	191,00	188,07	191,68	189,83
23/11/2022	802.020	-0,82%	191,00	188,07	191,68	189,83
22/11/2022	876.418	1,34%	189,07	188,96	192,095	191,40
21/11/2022	929.793	0,22%	187,42	184,76	189,21	188,87
18/11/2022	934.652	0,38%	189,98	186,74	191,42	188,45
17/11/2022	805.840	-2,34%	189,35	185,72	189,48	187,74
16/11/2022	596.781	-1,72%	195,00	191,6798	195,35	192,24
15/11/2022	544.887	1,28%	197,68	194,22	198,455	195,28
14/11/2022	249.018	-3,50%	198,22	192,265	198,98	192,81
11/11/2022	353.541	2,67%	195,39	195,64	202,61	199,80
10/11/2022	507.004	8,74%	181,49	187,27	195,39	194,60
09/11/2022	180.968	-1,69%	181,49	178,11	181,94	179,30
08/11/2022	541.805	1,14%	182,78	180,87	190,17	182,39
07/11/2022	247.244	1,91%	178,67	174,29	180,54	180,55
04/11/2022	325.031	1,65%	176,34	174,19	179,905	177,08
03/11/2022	498.218	-2,29%	178,52	171,445	182,33	174,20
02/11/2022	332.303	-4,48%	188,99	178,06	186,9405	178,28
01/11/2022	192.612	0,28%	188,99	186,01	189,93	186,64
31/10/2022	188.054	-1,60%	183,88	185,055	188,00	186,12
28/10/2022	225.327	2,97%	183,88	184,80	190,36	189,13
27/10/2022	302.501	1,85%	181,15	180,41	186,07	183,67
26/10/2022	196.704	1,32%	171,95	178,68	182,69	180,34
25/10/2022	304.573	2,42%	171,95	175,14	178,07	177,99
24/10/2022	265.469	1,95%	171,95	170,37	175,17	173,79
21/10/2022	340.489	3,88%	163,36	161,69	170,88	170,36
20/10/2022	313.139	-2,07%	171,10	163,34	168,68	164,01
19/10/2022	245.246	-2,66%	171,10	167,01	171,59	167,48
18/10/2022	338.030	0,20%	176,31	170,9075	176,935	172,07
17/10/2022	181.114	2,67%	171,29	171,16	173,28	171,72
14/10/2022	195.042	-1,88%	171,80	166,64	173,62	167,26
13/10/2022	185.967	0,71%	170,68	163,34	171,81	170,46
12/10/2022	199.801	-1,12%	170,68	169,10	173,185	169,26
11/10/2022	247.826	-2,57%	174,51	169,745	174,95	171,18
10/10/2022	506.813	-2,17%	180,25	175,30	180,25	175,69
07/10/2022	395.382	-1,45%	179,38	178,035	181,22	179,59
06/10/2022	407.660	-2,60%	186,91	182,17	187,94	182,18
05/10/2022	446.766	-0,73%	186,58	184,70	189,19	187,05
04/10/2022	430.368	3,36%	182,30	182,30	191,75	188,43
03/10/2022	597.767	3,48%	176,17	176,17	183,93	182,30
30/09/2022	206.108	-2,72%	180,79	176,065	182,12	176,17
29/09/2022	396.891	0,69%	178,31	177,12	181,91	180,97
28/09/2022	209.485	3,09%	182,11	174,00	180,69	179,73
27/09/2022	278.921	-3,40%	182,11	173,38	182,94	174,35
26/09/2022	201.235	-2,01%	183,295	180,01	184,975	180,49
23/09/2022	242.713	-2,98%	187,19	183,16	186,91	184,20
22/09/2022	182.667	-3,25%	195,69	188,61	195,69	189,86
21/09/2022	270.309	-1,26%	200,44	195,86	202,91	196,24
20/09/2022	262.684	-2,10%	201,55	196,51	201,59	198,74
19/09/2022	149.491	0,22%	201,55	201,0109	203,66	203,00
16/09/2022	197.008	-1,39%	203,56	198,92	203,78	202,56
15/09/2022	196.075	-2,12%	208,63	204,46	211,07	205,42
14/09/2022	265.838	-1,02%	212,69	207,13	212,5875	209,87
13/09/2022	162.961	-4,92%	218,10	211,455	218,60	212,04
12/09/2022	136.345	1,15%	220,60	221,90	224,49	223,00
09/09/2022	192.053	3,12%	216,23	215,04	220,73	220,46
08/09/2022	226.850	0,67%	209,16	209,16	213,93	213,80
07/09/2022	166.606	1,59%	209,48	208,97	213,49	212,37
06/09/2022	210.649	-0,04%	210,23	206,95	211,03	209,04
05/09/2022	178.634	-1,18%	213,49	207,755	213,95	209,12
02/09/2022	178.634	-1,18%	213,49	207,755	213,95	209,12
01/09/2022	335.077	-0,43%	211,63	206,93	211,675	211,61
31/08/2022	231.663	-1,34%	215,85	212,48	217,03	212,53
30/08/2022	200.991	-1,32%	218,85	214,8925	219,68	215,41
29/08/2022	220.579	-1,39%	219,00	218,04	220,845	218,30
26/08/2022	239.348	-4,96%	232,83	220,68	233,00	221,38
25/08/2022	176.547	1,54%	230,12	229,755	233,62	232,94
24/08/2022	240.237	0,41%	227,18	227,05	231,36	229,20
23/08/2022	138.376	-0,42%	228,975	228,22	232,535	228,27
22/08/2022	162.550	-2,49%	230,87	227,91	231,70	229,23
19/08/2022	205.389	-0,52%	235,71	233,69	237,91	235,08
18/08/2022	241.956	1,86%	232,40	232,21	236,96	236,31
17/08/2022	255.672	0,08%	229,33	228,50	232,97	232,00
16/08/2022	281.690	1,93%	226,95	226,29	233,15	231,91
15/08/2022	294.241	-0,06%	225,755	224,00	228,575	227,53
12/08/2022	368.038	0,40%	228,40	226,61	230,26	227,66
11/08/2022	383.865	1,01%	226,775	225,84	227,77	226,76