FMC Corporation (FMC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 > >>
07/02/2025 1.851.692 -3,14% 34,75 33,83 34,99 34,54
06/02/2025 1.852.810 -0,72% 36,31 35,63 36,97 35,66
05/02/2025 4.573.005 -33,53% 35,21 34,00 36,90 35,92
04/02/2025 1.299.777 -1,60% 55,08 53,75 55,21 54,04
03/02/2025 470.513 -1,54% 54,49 52,71 55,27 54,92
31/01/2025 659.266 -1,06% 55,78 55,49 56,56 55,78
30/01/2025 405.349 0,09% 56,19 55,61 56,61 56,38
29/01/2025 292.849 0,14% 56,48 56,08 56,76 56,33
28/01/2025 627.940 0,61% 55,87 55,74 57,00 56,25
27/01/2025 301.892 0,63% 55,85 54,96 56,10 55,91
24/01/2025 190.859 -0,14% 55,67 55,05 55,80 55,56
23/01/2025 267.291 2,20% 54,45 54,34 55,91 55,64
22/01/2025 335.697 -0,15% 54,29 54,29 54,83 54,44
21/01/2025 370.147 2,04% 54,50 53,32 54,845 54,52
17/01/2025 414.739 -0,19% 53,78 53,42 54,10 53,43
16/01/2025 360.721 0,13% 53,17 52,70 53,68 53,53
15/01/2025 428.598 -0,09% 54,52 53,09 54,52 53,46
14/01/2025 593.269 2,82% 53,60 52,54 53,64 53,51
13/01/2025 510.447 4,94% 49,91 49,59 52,08 52,04
10/01/2025 374.214 -1,43% 49,74 48,82 49,77 49,59
08/01/2025 504.875 -1,60% 50,51 49,19 50,64 50,31
07/01/2025 611.596 2,94% 49,65 49,65 51,41 51,13
06/01/2025 501.433 2,35% 49,25 49,25 50,57 49,67
03/01/2025 448.778 -0,43% 49,10 48,38 49,415 48,53
02/01/2025 465.423 0,27% 48,67 48,60 49,93 48,74
31/12/2024 487.182 0,33% 48,32 47,85 48,69 48,61
30/12/2024 438.326 -1,14% 49,00 47,71 49,00 48,45
27/12/2024 438.724 -0,24% 49,00 48,56 49,75 49,01
26/12/2024 311.564 -1,23% 49,30 49,08 49,82 49,13
24/12/2024 159.966 0,00% 49,62 49,28 49,92 49,74
23/12/2024 377.071 -0,82% 50,00 49,04 50,07 49,74
20/12/2024 2.372.858 4,78% 48,71 48,25 50,99 50,15
19/12/2024 719.746 -2,55% 49,21 47,76 49,49 47,86
18/12/2024 595.912 -5,01% 51,52 49,05 52,00 49,11
17/12/2024 492.953 -0,40% 51,50 50,95 52,01 51,70
16/12/2024 465.872 -2,97% 53,00 51,47 53,10 51,91
13/12/2024 609.533 -1,83% 54,18 52,65 54,62 53,50
12/12/2024 576.469 -3,45% 55,87 54,47 56,03 54,50
11/12/2024 878.014 -1,40% 57,47 56,25 57,90 56,45
10/12/2024 271.441 -1,60% 58,02 56,49 58,02 57,25
09/12/2024 291.000 2,83% 57,38 57,21 59,87 58,18
06/12/2024 346.184 -1,07% 57,59 56,09 57,59 56,58
05/12/2024 432.251 -3,08% 59,25 56,76 59,25 57,19
04/12/2024 366.490 -0,87% 58,99 58,22 59,43 59,01
03/12/2024 711.181 0,25% 59,60 58,93 60,49 59,53
02/12/2024 386.235 0,49% 58,89 57,76 59,57 59,38
29/11/2024 245.182 -0,69% 59,12 57,75 59,17 59,09
27/11/2024 233.212 -0,78% 60,35 59,26 61,00 59,50
26/11/2024 482.585 -1,07% 59,90 59,63 61,26 59,97
25/11/2024 564.555 3,20% 59,22 59,22 60,64 60,62
22/11/2024 231.042 0,70% 58,38 58,32 59,12 58,74
21/11/2024 375.630 1,98% 57,10 57,01 58,60 58,33
20/11/2024 382.747 2,86% 55,61 55,61 57,21 57,20
19/11/2024 317.018 0,69% 54,63 54,41 56,30 55,61
18/11/2024 459.840 1,54% 54,73 54,38 55,25 55,23
15/11/2024 449.728 -1,96% 55,48 54,25 55,94 54,39
14/11/2024 283.524 -0,45% 55,64 55,04 56,05 55,48
13/11/2024 360.039 -0,38% 56,00 55,52 56,54 55,73
12/11/2024 497.136 -5,33% 58,50 55,11 58,50 55,94
11/11/2024 330.471 -1,02% 59,67 58,72 60,22 59,09
08/11/2024 329.637 -1,87% 60,19 59,47 61,55 59,70
07/11/2024 460.704 -0,15% 61,15 59,80 61,35 60,84
06/11/2024 507.974 -4,23% 65,26 59,70 66,05 60,93
05/11/2024 266.363 0,27% 63,10 62,69 63,65 63,62
04/11/2024 402.552 0,48% 63,87 63,16 64,47 63,45
01/11/2024 340.691 -2,83% 64,62 62,93 64,85 63,15
31/10/2024 515.904 -2,45% 66,84 64,81 67,45 64,99
30/10/2024 804.728 10,70% 64,96 64,25 67,21 66,62
29/10/2024 388.058 -2,21% 61,66 60,13 61,75 60,18
28/10/2024 375.176 -0,74% 62,21 61,47 62,93 61,54
25/10/2024 226.114 0,81% 61,50 61,25 62,50 62,00
24/10/2024 218.319 -0,98% 62,44 61,325 62,44 61,50
23/10/2024 246.204 -0,43% 61,23 61,23 62,65 62,11
22/10/2024 255.254 0,08% 62,09 61,48 62,51 62,38
21/10/2024 228.651 -0,57% 62,82 61,69 62,82 62,33
18/10/2024 251.552 0,27% 62,96 62,04 62,96 62,69
17/10/2024 327.517 -0,33% 62,59 61,66 62,68 62,52
16/10/2024 273.487 1,57% 62,21 62,21 63,375 62,73
15/10/2024 230.203 -1,55% 62,24 61,68 62,54 61,76
14/10/2024 349.351 3,41% 60,62 60,43 62,79 62,73
11/10/2024 238.317 0,46% 60,71 60,31 61,24 60,66
10/10/2024 310.787 -1,76% 61,14 60,00 61,14 60,38
09/10/2024 281.847 -0,84% 61,82 61,13 62,20 61,46
08/10/2024 251.866 -1,74% 62,22 61,76 62,68 61,98
07/10/2024 347.216 -1,41% 63,84 62,93 64,37 63,08
04/10/2024 205.246 -0,05% 64,72 63,90 65,06 63,98
03/10/2024 435.895 -2,17% 64,81 63,90 64,94 64,01
02/10/2024 293.772 -0,37% 65,77 65,04 66,43 65,43
01/10/2024 316.559 -0,41% 65,75 65,19 66,03 65,67
30/09/2024 467.766 -0,21% 65,42 65,16 66,27 65,94
27/09/2024 353.914 0,17% 66,74 65,90 67,25 66,08
26/09/2024 362.621 3,13% 64,54 64,48 66,02 65,97
25/09/2024 301.000 -1,05% 64,81 63,64 64,81 63,97
24/09/2024 396.408 1,71% 64,47 63,75 65,85 64,65
23/09/2024 439.228 2,45% 62,51 62,26 63,68 63,56
20/09/2024 2.312.487 -3,42% 63,90 62,01 63,90 62,04
19/09/2024 331.630 1,17% 64,78 63,51 64,78 64,24
18/09/2024 247.775 0,25% 63,57 62,83 64,61 63,50
17/09/2024 335.518 -0,03% 63,64 63,06 64,21 63,34
16/09/2024 233.721 -0,24% 63,70 62,68 64,02 63,36
Ajuda

Pesquisa de títulos

Fale Connosco