Saltar para o conteúdo principal Login

FMC Corporation (FMC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
15/05/2025 1.564.767 5,49% 37,90 36,72 39,52 39,22
14/05/2025 1.006.787 -2,13% 38,305 36,72 38,49 37,18
13/05/2025 906.119 -0,29% 38,35 37,90 39,15 38,11
12/05/2025 1.338.505 3,89% 38,26 38,09 39,15 38,22
09/05/2025 751.444 0,52% 35,445 35,35 37,09 36,79
08/05/2025 1.189.186 4,63% 35,65 34,85 37,09 36,60
07/05/2025 970.840 -1,88% 36,04 34,85 36,51 34,98
06/05/2025 888.902 -0,72% 37,35 35,56 37,74 35,65
05/05/2025 1.248.032 -4,95% 37,70 35,79 37,74 35,91
02/05/2025 1.201.193 -1,74% 40,63 37,7106 40,58 37,78
01/05/2025 2.058.773 -8,28% 41,05 38,24 42,03 38,45
30/04/2025 972.035 0,36% 41,47 40,57 42,03 41,92
29/04/2025 1.187.647 0,36% 41,26 40,86 42,25 41,74
28/04/2025 863.828 1,00% 41,21 40,80 42,18 41,59
25/04/2025 726.716 0,96% 39,69 39,59 41,96 41,18
24/04/2025 716.900 3,74% 40,17 39,09 41,04 40,79
23/04/2025 577.612 -0,05% 38,445 38,23 41,04 39,32
22/04/2025 890.702 3,39% 37,63 37,13 39,4158 39,34
21/04/2025 810.377 0,56% 37,59 37,13 38,14 38,05
17/04/2025 573.392 1,56% 37,64 36,94 38,17 37,84
16/04/2025 846.176 -0,40% 37,29 36,94 38,09 37,26
15/04/2025 649.612 -0,43% 37,75 37,1296 37,799 37,41
14/04/2025 684.272 1,27% 36,24 37,26 38,11 37,57
11/04/2025 997.300 2,37% 36,15 35,6001 37,46 37,10
10/04/2025 1.314.003 -2,76% 36,45 34,98 36,675 36,24
09/04/2025 1.614.117 9,61% 33,36 32,83 37,82 37,27
08/04/2025 1.603.998 -3,74% 36,755 33,48 36,7967 33,98
07/04/2025 2.009.222 -0,65% 37,57 33,89 37,61 35,21
04/04/2025 1.781.771 -8,99% 41,49 34,98 37,56 35,44
03/04/2025 1.902.032 -8,62% 41,49 38,72 41,49 38,94
02/04/2025 731.628 1,04% 42,00 41,85 42,69 42,59
01/04/2025 855.868 -0,10% 42,19 41,5291 42,57 42,15
31/03/2025 672.819 1,35% 42,63 40,90 42,44 42,19
28/03/2025 677.357 -0,99% 42,64 41,63 42,625 41,63
27/03/2025 618.710 1,06% 42,09 41,98 42,63 42,63
26/03/2025 975.434 2,33% 41,365 41,40 42,32 42,16
25/03/2025 913.413 -1,32% 42,04 41,05 41,9899 41,20
24/03/2025 1.318.144 0,58% 41,765 41,15 42,02 41,75
21/03/2025 9.348.809 -1,78% 42,90 40,86 42,25 41,51
20/03/2025 984.929 -2,20% 43,11 42,06 42,95 42,26
19/03/2025 905.014 0,89% 43,11 42,7568 43,6014 43,21
18/03/2025 900.710 0,28% 42,925 42,41 43,22 42,83
17/03/2025 1.022.275 2,38% 42,08 41,725 43,16 42,68
14/03/2025 974.264 3,24% 40,79 40,79 41,805 41,69
13/03/2025 1.868.708 1,36% 40,14 39,86 40,99 40,38
12/03/2025 2.449.661 -3,72% 41,74 39,55 41,50 39,84
11/03/2025 1.446.849 -0,48% 41,74 40,4715 41,75 41,38
10/03/2025 1.909.537 0,68% 41,31 41,14 42,36 41,58
07/03/2025 1.509.918 2,56% 40,22 39,7224 41,42 41,29
06/03/2025 1.703.684 2,05% 39,39 39,36 40,66 40,26
05/03/2025 1.744.525 7,79% 37,37 37,15 39,50 39,45
04/03/2025 1.593.320 2,98% 35,425 35,33 37,08 36,60
03/03/2025 1.413.724 -3,74% 37,41 35,36 37,5948 35,54
28/02/2025 1.028.856 -2,12% 38,185 36,775 37,86 36,90
27/02/2025 791.862 -1,31% 38,185 37,69 38,505 37,70
26/02/2025 892.923 -0,11% 38,38 37,87 38,51 38,20
25/02/2025 1.071.359 0,71% 38,00 37,81 38,42 38,24
24/02/2025 1.172.515 0,04% 38,46 37,92 38,57 37,97
21/02/2025 1.076.518 0,16% 37,87 37,82 38,7142 37,9549
20/02/2025 1.145.367 1,43% 37,87 37,66 38,299 38,19
19/02/2025 1.092.146 -0,95% 37,61 37,06 37,9616 37,65
18/02/2025 1.718.378 3,80% 36,755 36,74 38,15 38,01

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco