BiG | O banco que entende os seus valores.

Fresenius Medical Care AG & Co KGaA (FME)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
02/12/2025	561.100	0,54%	40,70	40,59	40,97	40,81
01/12/2025	581.100	-1,46%	41,15	40,59	41,24	40,59
28/11/2025	553.000	0,37%	41,03	41,01	41,41	41,19
27/11/2025	467.000	-0,15%	41,14	41,01	41,25	41,04
26/11/2025	508.400	-1,32%	41,73	40,88	41,74	41,10
25/11/2025	555.900	0,99%	41,25	41,08	41,86	41,65
24/11/2025	568.400	1,70%	40,65	40,60	41,38	41,24
21/11/2025	546.400	3,71%	39,19	39,10	40,68	40,55
20/11/2025	584.500	-0,99%	39,70	39,09	39,96	39,10
19/11/2025	551.750	0,03%	39,50	39,39	39,99	39,49
18/11/2025	454.000	-0,78%	39,66	39,21	39,90	39,48
17/11/2025	399.980	-1,36%	40,31	39,72	40,41	39,79
14/11/2025	545.200	-1,44%	40,97	40,02	41,02	40,34
13/11/2025	513.600	-1,25%	41,53	40,82	41,53	40,93
12/11/2025	517.600	-0,05%	41,57	41,30	41,76	41,45
11/11/2025	525.500	0,83%	41,14	40,54	41,50	41,47
10/11/2025	548.100	-0,92%	41,59	40,78	41,83	41,13
07/11/2025	337.700	-1,19%	42,12	41,48	42,30	41,51
06/11/2025	519.400	0,07%	41,97	41,91	42,69	42,01
05/11/2025	261.700	0,26%	41,31	41,06	42,03	41,98
04/11/2025	132.100	-8,54%	45,06	40,96	45,06	41,87
03/11/2025	95.350	-1,42%	46,30	45,55	46,64	45,78
31/10/2025	147.750	0,28%	46,25	46,16	46,83	46,44
30/10/2025	150.740	-0,96%	46,79	46,20	47,45	46,31
29/10/2025	146.700	0,95%	46,33	46,33	47,11	46,76
28/10/2025	150.300	-0,56%	46,57	46,31	46,79	46,32
27/10/2025	140.700	-0,72%	47,16	46,52	47,17	46,58
24/10/2025	130.120	1,23%	46,42	46,11	46,98	46,92
23/10/2025	151.730	-1,32%	47,01	46,26	47,06	46,35
22/10/2025	152.040	0,73%	46,65	46,55	47,19	46,97
21/10/2025	140.590	0,37%	46,42	46,29	46,89	46,63
20/10/2025	138.260	0,00%	46,57	46,37	46,83	46,46
17/10/2025	143.660	0,96%	45,89	45,85	46,74	46,46
16/10/2025	132.420	0,48%	45,63	45,63	46,60	46,02
15/10/2025	140.080	-2,45%	46,08	45,65	46,30	45,80
14/10/2025	119.430	-0,99%	47,23	46,91	47,82	46,95
13/10/2025	138.450	3,00%	46,35	46,27	47,61	47,42
10/10/2025	141.420	-2,21%	47,09	46,04	47,42	46,04
09/10/2025	129.150	0,99%	46,66	46,58	47,56	47,08
08/10/2025	143.080	1,15%	46,18	46,10	47,38	46,62
07/10/2025	143.620	0,92%	45,67	45,51	46,32	46,09
06/10/2025	142.350	0,51%	45,61	45,24	45,76	45,67
03/10/2025	151.750	0,33%	45,43	45,22	45,84	45,44
02/10/2025	146.110	-0,04%	45,38	45,25	45,77	45,29
01/10/2025	157.080	0,82%	44,77	44,58	45,34	45,31
30/09/2025	147.340	2,60%	43,83	43,78	45,05	44,94
29/09/2025	161.150	0,57%	43,66	43,33	44,09	43,80
26/09/2025	147.990	1,33%	42,96	42,93	43,87	43,55
25/09/2025	142.090	-2,32%	44,04	42,82	44,04	42,98
24/09/2025	155.700	0,85%	43,68	43,64	44,31	44,00
23/09/2025	153.750	1,14%	43,19	43,16	44,20	43,63
22/09/2025	147.200	-0,02%	43,11	42,86	43,23	43,14
19/09/2025	142.580	0,33%	43,02	43,01	43,50	43,15
18/09/2025	119.360	-0,72%	43,41	42,99	43,72	43,01
17/09/2025	140.770	1,71%	42,65	42,50	43,48	43,32
16/09/2025	131.830	1,84%	41,89	41,85	42,70	42,59
15/09/2025	120.540	-1,27%	41,84	41,68	42,92	41,82
12/09/2025	139.430	-0,87%	42,76	42,25	43,07	42,36
11/09/2025	129.600	0,71%	42,41	42,34	43,10	42,73
10/09/2025	134.520	-0,96%	42,89	42,23	43,04	42,43
09/09/2025	140.990	1,35%	42,27	42,26	43,14	42,84
08/09/2025	148.520	0,79%	41,98	41,98	42,50	42,27
05/09/2025	150.530	0,72%	41,68	41,51	42,14	41,94
04/09/2025	160.340	-0,62%	41,76	41,02	41,95	41,64
03/09/2025	166.220	0,36%	41,65	41,65	42,25	41,90
02/09/2025	123.620	-4,94%	42,29	41,44	42,39	41,75
01/09/2025	150.750	0,50%	43,76	43,76	44,17	43,92
29/08/2025	149.400	1,68%	43,00	43,00	43,82	43,70
28/08/2025	133.850	-0,49%	43,20	42,98	43,52	42,98
27/08/2025	142.190	-1,05%	43,64	43,15	43,83	43,19
26/08/2025	137.270	0,21%	43,54	43,47	43,92	43,65
25/08/2025	140.070	0,58%	43,30	43,00	43,73	43,56
22/08/2025	147.520	-0,32%	43,43	43,30	43,70	43,31
21/08/2025	154.220	0,81%	43,13	43,12	43,60	43,45
20/08/2025	142.600	0,54%	42,88	42,75	43,35	43,10
19/08/2025	719.020	1,37%	42,36	42,33	43,21	42,87
18/08/2025	1.865.300	-0,66%	42,69	42,26	42,79	42,29
15/08/2025	1.802.800	0,24%	42,58	42,50	43,10	42,57
14/08/2025	1.861.800	0,14%	42,31	42,30	42,83	42,47
13/08/2025	1.893.400	2,84%	41,35	41,27	42,53	42,41
12/08/2025	2.052.300	-0,39%	41,47	41,08	41,66	41,24
11/08/2025	1.911.000	0,36%	41,31	41,26	41,75	41,40
08/08/2025	1.891.700	1,00%	40,99	40,83	41,64	41,25
07/08/2025	2.151.900	0,72%	40,55	40,13	40,87	40,84
06/08/2025	1.901.000	-3,89%	42,41	40,00	42,43	40,55
05/08/2025	1.720.380	-2,41%	41,82	40,45	43,21	42,19
04/08/2025	1.825.300	0,07%	43,37	43,17	43,49	43,23
01/08/2025	2.405.700	-2,39%	44,13	43,20	44,19	43,20
31/07/2025	1.919.000	-1,64%	45,08	44,23	45,18	44,26
30/07/2025	1.799.600	-0,33%	45,20	44,84	45,32	45,00
29/07/2025	1.842.500	1,10%	44,72	44,62	45,76	45,15
28/07/2025	1.777.800	-0,76%	45,40	44,44	45,43	44,66
25/07/2025	1.775.600	-1,34%	45,59	44,66	45,64	45,00
24/07/2025	1.753.000	-2,12%	46,61	45,60	46,62	45,61
23/07/2025	1.873.820	2,35%	45,84	45,28	46,70	46,60
22/07/2025	1.918.500	1,29%	45,01	44,97	45,78	45,53
21/07/2025	1.848.100	-1,62%	45,74	44,95	45,78	44,95
18/07/2025	1.668.900	-1,70%	46,60	45,68	46,89	45,69
17/07/2025	1.749.700	-0,39%	46,74	46,44	47,17	46,48
16/07/2025	1.785.400	1,08%	46,15	46,09	46,76	46,66