FMC Corporation (FMC)
Exportar para Excel
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
|