BiG | O banco que entende os seus valores.

FMC Corporation (FMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	1.362.606	-2,92%	32,25	31,18	32,27	31,30
03/10/2025	2.133.897	2,58%	31,76	31,58	32,34	32,24
02/10/2025	1.955.692	-0,85%	31,98	31,16	32,10	31,43
01/10/2025	1.982.065	-5,74%	33,38	31,65	33,40	31,70
30/09/2025	837.625	2,10%	33,23	32,676	33,64	33,63
29/09/2025	924.628	-0,40%	34,0976	32,93	35,34	32,93
26/09/2025	1.210.473	1,35%	33,15	33,15	33,9599	33,64
25/09/2025	1.376.634	-3,23%	34,09	32,99	34,38	33,15
24/09/2025	1.095.111	-1,23%	34,85	34,1675	35,05	34,24
23/09/2025	1.369.527	-0,51%	35,65	34,62	36,05	34,65
22/09/2025	1.012.357	-1,97%	36,20	35,50	36,20	35,53
19/09/2025	916.476	-2,65%	37,37	36,18	37,6592	36,22
18/09/2025	752.777	-0,16%	37,75	36,72	37,75	37,21
17/09/2025	971.716	0,65%	37,03	36,95	38,675	37,27
16/09/2025	568.368	-1,58%	37,70	36,975	37,93	37,03
15/09/2025	1.301.937	-1,84%	38,4999	37,52	38,60	37,64
12/09/2025	891.191	0,48%	38,1997	37,6804	38,62	38,36
11/09/2025	643.423	3,66%	37,05	36,83	38,23	38,20
10/09/2025	1.009.400	0,10%	36,86	36,61	37,165	36,87
09/09/2025	954.292	-2,81%	37,95	36,69	37,99	36,82
08/09/2025	734.945	0,30%	38,30	36,51	38,30	37,90
05/09/2025	966.947	1,31%	37,72	37,00	38,1799	37,78
04/09/2025	853.960	0,62%	36,999	36,26	37,295	37,29
03/09/2025	961.314	-3,67%	38,74	36,955	38,74	37,06
02/09/2025	804.351	-1,61%	38,77	37,675	38,825	38,47
29/08/2025	512.172	-0,53%	39,39	38,93	39,63	39,10
28/08/2025	412.181	-1,12%	39,74	38,84	39,99	39,31
27/08/2025	753.985	0,48%	39,4924	39,035	39,899	39,74
26/08/2025	516.210	-1,55%	40,14	39,33	40,14	39,55
25/08/2025	581.920	-1,40%	40,5061	40,0301	40,68	40,14
22/08/2025	817.341	3,41%	39,50	39,29	40,84	40,69
21/08/2025	591.103	2,05%	38,99	38,07	39,38	39,34
20/08/2025	571.467	-0,21%	38,20	37,98	38,98	38,55
19/08/2025	680.575	1,69%	37,60	37,60	38,82	38,61
18/08/2025	698.824	1,31%	37,50	37,37	38,35	37,95
15/08/2025	514.493	0,43%	36,77	36,77	37,77	37,46
14/08/2025	725.311	-0,64%	37,54	36,38	37,54	37,30
13/08/2025	993.846	6,69%	35,547	35,2101	37,61	37,54
12/08/2025	1.091.017	0,06%	35,41	35,05	35,84	35,15
11/08/2025	982.038	-1,84%	36,0635	34,98	36,16	35,13
08/08/2025	883.074	-1,92%	37,34	35,71	37,34	35,79
07/08/2025	1.070.699	-0,60%	37,23	36,03	37,322	36,49
06/08/2025	905.922	-2,99%	38,14	36,67	38,14	36,71
05/08/2025	878.228	0,35%	38,02	37,08	38,09	37,84
04/08/2025	790.699	-0,78%	38,67	37,60	38,67	37,71
01/08/2025	1.005.200	-2,64%	38,50	37,64	38,925	38,01
31/07/2025	2.333.538	-5,48%	41,50	37,55	42,75	39,04
30/07/2025	1.822.096	-1,58%	42,07	40,70	42,135	41,33
29/07/2025	1.140.173	-1,36%	42,88	41,295	43,07	42,07
28/07/2025	514.904	-1,30%	43,33	42,25	43,33	42,65
25/07/2025	605.046	2,18%	43,21	41,95	43,626	43,21
24/07/2025	695.477	-3,67%	43,59	42,08	43,97	42,29
23/07/2025	587.892	1,25%	42,30	41,96	44,09	43,90
22/07/2025	663.475	3,19%	41,76	41,76	43,36	43,36
21/07/2025	567.116	-0,02%	42,8454	41,78	42,88	42,02
18/07/2025	639.371	-0,50%	42,35	41,66	42,88	42,03
17/07/2025	708.597	-0,17%	41,655	41,39	42,88	42,24
16/07/2025	1.001.283	2,27%	42,65	41,25	42,83	42,31
15/07/2025	656.119	-1,59%	42,39	41,36	42,83	41,37
14/07/2025	622.499	-0,80%	42,4865	41,99	42,64	42,04
11/07/2025	654.608	-0,66%	43,505	41,73	44,06	42,38
10/07/2025	904.140	-2,22%	43,65	42,57	44,28	42,66
09/07/2025	750.011	0,76%	43,48	43,20	44,29	43,63
08/07/2025	628.908	0,26%	43,975	43,14	44,13	43,30
07/07/2025	621.221	-2,35%	44,23	43,14	44,23	43,19
04/07/2025	461.366	-0,54%	44,68	43,75	44,68	44,23
03/07/2025	461.230	-0,56%	43,23	42,89	44,68	44,20
02/07/2025	701.593	3,53%	41,78	41,50	44,50	44,45
01/07/2025	1.011.916	2,85%	42,91	41,42	43,77	42,94
30/06/2025	690.954	-1,37%	42,6186	41,42	42,91	41,75
27/06/2025	635.906	-0,37%	42,64	42,02	43,66	42,33
26/06/2025	904.593	2,47%	42,62	41,7473	43,66	43,13
25/06/2025	992.974	-1,27%	42,69	41,7473	43,29	42,09
24/06/2025	829.435	-0,61%	43,03	41,855	43,29	42,63
23/06/2025	983.027	4,43%	42,30	41,855	42,99	42,89
20/06/2025	537.282	-1,36%	42,21	40,7301	42,21	41,07
19/06/2025	930.863	0,33%	41,65	41,52	42,46	41,62
18/06/2025	828.297	-0,57%	42,57	41,52	42,77	41,62
17/06/2025	557.773	-2,06%	41,985	41,565	42,8316	41,86
16/06/2025	742.796	2,79%	41,50	41,50	42,8316	42,74
13/06/2025	951.116	-3,97%	43,24	41,35	43,6094	41,58
12/06/2025	600.003	-1,52%	44,04	42,78	44,46	43,30
11/06/2025	709.179	-0,16%	44,46	43,68	44,775	43,97
10/06/2025	889.986	-0,05%	43,11	42,95	44,775	44,04
09/06/2025	1.440.451	3,09%	43,1299	42,80	44,48	44,06
06/06/2025	1.330.994	2,01%	42,70	41,62	43,04	42,74
05/06/2025	1.143.463	-0,81%	40,43	40,40	42,79	41,90
04/06/2025	1.672.807	5,05%	39,56	39,26	42,365	42,24
03/06/2025	721.255	0,78%	40,52	39,23	40,67	40,21
02/06/2025	757.982	-1,63%	40,42	39,23	40,52	39,90
30/05/2025	1.156.642	3,20%	39,635	39,06	40,795	40,56
29/05/2025	1.028.349	-0,36%	39,24	39,24	40,99	39,32
28/05/2025	1.333.235	1,26%	38,9501	38,62	40,99	39,46
27/05/2025	698.935	1,96%	38,95	38,62	39,34	38,97
23/05/2025	583.653	0,55%	38,845	37,40	38,875	38,22
22/05/2025	734.193	-3,14%	40,245	37,94	40,50	38,01
21/05/2025	794.770	-3,30%	40,17	39,13	40,77	39,24
20/05/2025	1.191.182	1,45%	39,40	39,33	40,77	40,58
19/05/2025	740.183	-0,05%	39,42	39,26	40,055	40,00
16/05/2025	1.031.420	2,04%	36,86	36,82	40,23	40,02