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 > >>
28/11/2025	1.258.381	3,28%	14,07	14,00	14,4999	14,29
26/11/2025	2.096.215	3,95%	13,42	13,36	14,125	13,95
25/11/2025	2.331.355	1,82%	13,2474	13,17	13,60	13,42
24/11/2025	2.526.841	3,37%	12,89	12,62	13,22	13,18
21/11/2025	2.697.580	4,89%	12,22	12,185	13,045	12,75
20/11/2025	2.434.198	-4,02%	12,799	12,18	12,9147	12,18
19/11/2025	2.066.305	-0,98%	12,8797	12,44	12,9193	12,69
18/11/2025	2.337.286	-1,02%	12,9585	12,6145	12,99	12,81
17/11/2025	2.842.165	-6,73%	13,88	12,95	13,97	12,95
14/11/2025	2.047.804	1,91%	13,46	13,45	13,96	13,90
13/11/2025	2.450.803	-1,52%	13,80	13,615	14,1751	13,64
12/11/2025	2.416.586	-0,50%	13,95	13,82	14,31	13,84
11/11/2025	2.631.131	-1,28%	14,1508	13,8498	14,30	13,91
10/11/2025	3.000.963	0,72%	14,10	13,72	14,19	14,09
07/11/2025	3.625.735	7,90%	12,99	12,895	14,10	13,99
06/11/2025	3.541.842	-3,11%	13,47	12,9334	13,49	12,97
05/11/2025	3.953.851	-0,37%	13,5599	13,32	13,75	13,36
04/11/2025	4.571.469	-5,39%	13,9996	13,41	14,00	13,41
03/11/2025	7.935.297	-6,46%	15,1491	14,12	15,1491	14,19
31/10/2025	12.042.107	-2,25%	15,0899	14,65	15,39	15,17
30/10/2025	26.608.087	-46,45%	20,19	15,46	21,97	15,53
29/10/2025	2.196.564	-3,01%	30,50	28,72	30,54	29,04
28/10/2025	893.014	-0,29%	30,80	30,08	30,80	30,54
27/10/2025	1.031.433	0,59%	30,7789	30,435	30,95	30,63
24/10/2025	959.476	0,50%	30,54	30,29	30,8131	30,45
23/10/2025	862.061	2,16%	29,90	29,85	30,62	30,30
22/10/2025	830.155	-0,97%	29,89	29,515	30,1335	29,66
21/10/2025	871.741	-0,10%	29,57	29,32	30,24	29,95
20/10/2025	1.045.582	0,44%	29,556	29,13	30,23	29,53
17/10/2025	1.591.235	-1,94%	29,90	29,18	30,0999	29,40
16/10/2025	965.268	-0,37%	30,35	29,529	30,35	29,98
15/10/2025	1.160.140	-1,02%	30,7575	30,075	31,30	30,09
14/10/2025	1.152.787	3,03%	29,52	29,17	30,5755	30,41
13/10/2025	1.015.920	1,58%	29,58	29,29	29,82	29,54
10/10/2025	1.185.126	-2,59%	30,00	28,80	30,15	29,08
09/10/2025	1.474.394	-1,52%	30,45	29,84	31,18	29,88
08/10/2025	1.661.890	-2,51%	31,30	30,15	31,54	30,34
07/10/2025	1.095.033	-0,58%	31,45	30,985	31,52	31,12
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