TechnipFMC PLC (FTI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,08%
|
26,73
|
26,475
|
26,83
|
26,49
|
| 17-05-2024 |
1.067.696 |
0,08%
|
26,73
|
26,475
|
26,83
|
26,49
|
| 16-05-2024 |
817.359 |
-0,38%
|
26,55
|
26,34
|
26,665
|
26,47
|
| 15-05-2024 |
1.245.579 |
-0,45%
|
26,70
|
26,175
|
26,88
|
26,57
|
| 14-05-2024 |
765.092 |
1,02%
|
26,38
|
26,205
|
26,73
|
26,69
|
| 13-05-2024 |
633.387 |
-0,68%
|
26,81
|
26,42
|
26,88
|
26,42
|
| 10-05-2024 |
805.247 |
-0,86%
|
27,07
|
26,42
|
27,12
|
26,60
|
| 09-05-2024 |
1.057.976 |
0,87%
|
26,82
|
26,778
|
27,30
|
26,83
|
| 08-05-2024 |
966.496 |
-0,45%
|
26,60
|
26,52
|
26,775
|
26,60
|
| 07-05-2024 |
1.403.286 |
1,37%
|
26,36
|
26,28
|
26,88
|
26,72
|
| 06-05-2024 |
1.247.794 |
1,52%
|
26,18
|
26,18
|
26,67
|
26,355
|
| 03-05-2024 |
862.448 |
0,12%
|
25,75
|
25,68
|
26,07
|
25,96
|
| 02-05-2024 |
1.112.015 |
2,25%
|
25,75
|
25,555
|
26,165
|
25,93
|
| 01-05-2024 |
1.913.407 |
-1,02%
|
25,74
|
25,27
|
26,095
|
25,36
|
| 30-04-2024 |
1.356.528 |
-3,68%
|
26,46
|
25,58
|
26,55
|
25,62
|
| 29-04-2024 |
1.744.052 |
0,04%
|
26,56
|
26,19
|
26,75
|
26,60
|
| 26-04-2024 |
1.581.056 |
0,00%
|
25,96
|
26,10
|
26,765
|
26,59
|
| 25-04-2024 |
4.408.177 |
3,42%
|
25,96
|
25,94
|
27,0086
|
26,60
|
| 24-04-2024 |
1.849.184 |
-0,46%
|
25,74
|
25,48
|
26,185
|
25,72
|
| 23-04-2024 |
1.133.040 |
1,81%
|
25,29
|
25,205
|
25,87
|
25,84
|
| 22-04-2024 |
2.062.184 |
0,63%
|
25,14
|
24,82
|
25,745
|
25,38
|
| 19-04-2024 |
1.349.449 |
0,24%
|
24,92
|
24,86
|
25,355
|
25,22
|
| 18-04-2024 |
1.243.316 |
-0,71%
|
25,46
|
25,055
|
25,81
|
25,16
|
| 17-04-2024 |
1.814.646 |
0,24%
|
25,35
|
25,09
|
25,565
|
25,34
|
| 16-04-2024 |
1.128.240 |
-0,75%
|
25,37
|
24,955
|
25,51
|
25,28
|
| 15-04-2024 |
902.258 |
-1,55%
|
26,08
|
25,33
|
26,21
|
25,47
|
| 12-04-2024 |
2.226.009 |
-1,86%
|
26,83
|
25,63
|
26,65
|
25,87
|
| 11-04-2024 |
1.756.764 |
-2,19%
|
26,83
|
26,28
|
26,84
|
26,36
|
| 10-04-2024 |
3.503.696 |
2,90%
|
26,58
|
26,14
|
27,26
|
26,95
|
| 09-04-2024 |
2.774.543 |
-1,62%
|
26,58
|
26,04
|
26,685
|
26,19
|
| 08-04-2024 |
1.445.930 |
-1,15%
|
26,535
|
26,62
|
27,12
|
26,62
|
| 05-04-2024 |
1.652.689 |
2,12%
|
26,535
|
26,5045
|
27,16
|
26,93
|
| 04-04-2024 |
1.934.565 |
-1,97%
|
26,80
|
26,35
|
26,88
|
26,37
|
| 03-04-2024 |
2.393.944 |
2,05%
|
26,49
|
26,4001
|
26,9489
|
26,90
|
| 02-04-2024 |
3.455.981 |
3,41%
|
25,595
|
25,39
|
26,49
|
26,36
|
| 01-04-2024 |
1.206.705 |
1,51%
|
25,27
|
24,9443
|
25,71
|
25,49
|
| 28-03-2024 |
2.069.436 |
-0,87%
|
25,42
|
24,95
|
25,61
|
25,11
|
| 27-03-2024 |
2.236.265 |
-0,12%
|
25,42
|
24,785
|
25,51
|
25,3285
|
| 26-03-2024 |
2.127.620 |
0,08%
|
25,47
|
24,925
|
25,59
|
25,36
|
| 25-03-2024 |
1.183.891 |
0,24%
|
25,47
|
25,35
|
25,70
|
25,34
|
| 22-03-2024 |
1.446.649 |
0,36%
|
25,19
|
24,98
|
25,355
|
25,28
|
| 21-03-2024 |
1.221.119 |
1,25%
|
24,865
|
24,58
|
25,40
|
25,19
|
| 20-03-2024 |
1.463.860 |
-3,61%
|
24,365
|
24,58
|
25,05
|
24,05
|
| 19-03-2024 |
1.462.059 |
1,51%
|
24,365
|
24,4344
|
24,995
|
24,95
|
| 18-03-2024 |
2.528.620 |
0,33%
|
24,365
|
24,26
|
25,0299
|
24,58
|
| 15-03-2024 |
2.805.868 |
2,12%
|
24,12
|
24,07
|
24,74
|
24,55
|
| 14-03-2024 |
3.675.611 |
3,49%
|
23,39
|
23,37
|
24,285
|
24,04
|
| 13-03-2024 |
3.200.883 |
4,62%
|
22,22
|
22,34
|
23,23
|
23,35
|
| 12-03-2024 |
1.497.362 |
0,18%
|
22,22
|
22,11
|
22,48
|
22,32
|
| 11-03-2024 |
1.741.247 |
1,18%
|
22,02
|
21,78
|
22,30
|
22,28
|
| 08-03-2024 |
1.908.327 |
-0,99%
|
22,20
|
21,945
|
22,40
|
22,02
|
| 07-03-2024 |
2.746.163 |
3,01%
|
21,77
|
21,64
|
22,405
|
22,24
|
| 06-03-2024 |
2.454.965 |
-1,05%
|
21,57
|
21,36
|
22,08
|
21,59
|
| 05-03-2024 |
2.205.378 |
0,65%
|
22,55
|
21,5744
|
22,05
|
21,82
|
| 04-03-2024 |
3.733.609 |
-3,99%
|
22,55
|
21,63
|
22,60
|
21,68
|
| 01-03-2024 |
2.901.310 |
4,10%
|
21,92
|
22,055
|
22,97
|
22,58
|
| 29-02-2024 |
1.787.709 |
-1,00%
|
22,06
|
21,605
|
22,23
|
21,69
|
| 28-02-2024 |
1.870.067 |
-0,27%
|
22,04
|
21,65
|
22,28
|
21,91
|
| 27-02-2024 |
2.491.442 |
0,01%
|
22,04
|
21,555
|
22,08
|
21,971
|
| 26-02-2024 |
3.510.160 |
2,04%
|
21,51
|
21,285
|
22,125
|
21,97
|
| 23-02-2024 |
3.403.807 |
0,05%
|
21,13
|
20,95
|
21,73
|
21,53
|
| 22-02-2024 |
4.877.297 |
6,17%
|
20,41
|
20,04
|
21,67
|
21,52
|
| 21-02-2024 |
3.218.189 |
1,66%
|
19,69
|
19,855
|
20,48
|
20,27
|
| 20-02-2024 |
1.271.710 |
1,12%
|
19,69
|
19,49
|
20,015
|
19,94
|
| 19-02-2024 |
1.208.402 |
0,00%
|
19,69
|
19,44
|
19,90
|
19,72
|
| 16-02-2024 |
1.208.402 |
2,55%
|
19,69
|
19,44
|
19,90
|
19,72
|
| 15-02-2024 |
2.277.066 |
2,39%
|
19,18
|
19,26
|
19,69
|
19,69
|
| 14-02-2024 |
2.526.417 |
1,26%
|
19,18
|
19,02
|
19,39
|
19,23
|
| 13-02-2024 |
1.092.102 |
-1,09%
|
19,205
|
18,78
|
19,20
|
18,99
|
| 12-02-2024 |
1.672.967 |
0,31%
|
19,205
|
19,15
|
19,365
|
19,20
|
| 09-02-2024 |
1.153.652 |
-0,57%
|
19,15
|
18,97
|
19,35
|
19,14
|
| 08-02-2024 |
3.066.932 |
0,89%
|
18,98
|
18,96
|
19,37
|
19,25
|
| 07-02-2024 |
2.117.776 |
0,69%
|
18,98
|
18,8201
|
19,18
|
19,08
|
| 06-02-2024 |
1.743.377 |
0,80%
|
18,88
|
18,84
|
19,125
|
18,95
|
| 05-02-2024 |
1.100.125 |
-0,37%
|
18,84
|
18,535
|
18,955
|
18,80
|
| 02-02-2024 |
1.723.333 |
-2,38%
|
19,31
|
18,865
|
19,38
|
18,87
|
| 01-02-2024 |
1.931.487 |
-0,05%
|
19,46
|
19,17
|
19,58
|
19,33
|
| 31-01-2024 |
3.440.708 |
-2,28%
|
19,88
|
19,315
|
19,93
|
19,339
|
| 30-01-2024 |
5.026.057 |
-2,99%
|
20,54
|
19,18
|
19,85
|
19,79
|
| 29-01-2024 |
1.309.446 |
-0,83%
|
20,54
|
20,225
|
20,525
|
20,40
|
| 26-01-2024 |
1.697.498 |
3,01%
|
19,93
|
19,855
|
20,57
|
20,57
|
| 25-01-2024 |
2.323.598 |
1,11%
|
19,67
|
19,64
|
20,17
|
19,97
|
| 24-01-2024 |
1.995.917 |
1,02%
|
19,67
|
19,455
|
19,905
|
19,75
|
| 23-01-2024 |
2.499.319 |
-0,46%
|
19,56
|
19,48
|
20,085
|
19,55
|
| 22-01-2024 |
2.020.726 |
1,39%
|
18,83
|
19,21
|
19,76
|
19,64
|
| 19-01-2024 |
2.156.034 |
1,68%
|
18,83
|
19,04
|
19,51
|
19,37
|
| 18-01-2024 |
1.563.026 |
1,55%
|
18,83
|
18,625
|
19,10
|
19,05
|
| 17-01-2024 |
1.886.604 |
0,59%
|
18,92
|
18,55
|
19,14
|
18,76
|
| 16-01-2024 |
1.490.067 |
-1,22%
|
18,92
|
18,62
|
19,03
|
18,65
|
| 15-01-2024 |
1.385.698 |
1,18%
|
18,57
|
18,6525
|
19,10
|
18,88
|
| 12-01-2024 |
1.385.698 |
1,18%
|
18,57
|
18,6525
|
19,10
|
18,88
|
| 11-01-2024 |
1.648.992 |
0,81%
|
18,57
|
18,37
|
18,70
|
18,66
|
| 10-01-2024 |
2.057.218 |
-1,80%
|
18,75
|
18,325
|
18,805
|
18,51
|
| 09-01-2024 |
1.883.632 |
-1,05%
|
18,90
|
18,52
|
19,00
|
18,85
|
| 08-01-2024 |
3.737.835 |
-3,93%
|
19,41
|
18,735
|
19,43
|
19,05
|
| 05-01-2024 |
2.244.955 |
1,38%
|
19,69
|
19,66
|
20,025
|
19,83
|
| 04-01-2024 |
1.342.210 |
-1,61%
|
20,32
|
19,51
|
20,0864
|
19,56
|
| 03-01-2024 |
2.167.202 |
-0,85%
|
20,32
|
19,725
|
20,16
|
19,88
|
| 02-01-2024 |
2.696.208 |
-0,45%
|
20,32
|
19,905
|
20,405
|
20,05
|
| 29-12-2023 |
1.056.133 |
-0,54%
|
20,18
|
20,12
|
20,335
|
20,14
|
Por favor leia o