BiG | O banco que entende os seus valores.

FMC Corporation (FMC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
17/02/2025	615.574	0,00%	36,81	36,58	37,07	36,62
14/02/2025	837.502	-0,25%	36,83	36,5726	37,065	36,90
13/02/2025	1.262.507	0,14%	36,84	35,915	37,15	36,71
12/02/2025	1.478.920	0,58%	36,145	35,92	36,9799	36,66
11/02/2025	1.994.554	3,85%	34,945	34,82	36,92	36,45
10/02/2025	1.991.409	1,62%	34,75	34,24	35,26	35,10
07/02/2025	4.294.313	-3,14%	36,42	33,80	35,057	34,54
06/02/2025	4.703.581	-0,72%	36,42	35,63	36,9696	35,66
05/02/2025	14.504.841	-33,40%	55,08	34,0001	36,9068	35,92
04/02/2025	1.449.317	-1,60%	54,49	53,76	54,985	54,04
03/02/2025	913.280	-1,54%	55,78	52,65	55,27	54,92
31/01/2025	887.365	-1,06%	55,98	55,51	56,56	55,78
30/01/2025	668.278	0,09%	56,28	55,62	56,62	56,38
29/01/2025	566.840	0,14%	55,96	56,0362	56,79	56,33
28/01/2025	1.040.189	0,61%	55,96	55,50	57,00	56,25
27/01/2025	769.697	0,63%	55,67	54,94	56,265	55,91
24/01/2025	336.559	-0,14%	54,45	55,0574	55,815	55,56
23/01/2025	783.349	2,20%	54,29	54,315	55,925	55,64
22/01/2025	473.897	-0,15%	54,575	54,32	54,859	54,44
21/01/2025	511.306	2,04%	54,575	53,34	54,85	54,52
20/01/2025	414.739	0,00%	53,78	53,42	54,10	53,43
17/01/2025	525.719	-0,19%	53,72	53,42	54,13	53,43
16/01/2025	497.687	0,13%	53,255	52,6978	53,67	53,53
15/01/2025	846.589	-0,09%	53,24	53,03	54,55	53,46
14/01/2025	927.809	2,83%	53,24	52,50	53,64	53,51
13/01/2025	1.054.651	4,94%	49,74	49,58	52,08	52,04
09/01/2025	728.696	-1,35%	50,51	49,075	50,675	49,59
08/01/2025	679.426	-1,60%	49,65	49,075	50,675	50,44
07/01/2025	1.223.012	2,94%	49,30	49,795	51,42	51,13
06/01/2025	845.482	2,35%	49,30	49,175	50,63	49,67
03/01/2025	577.686	-0,43%	49,01	48,39	49,598	48,53
02/01/2025	594.144	0,27%	48,90	48,60	49,95	48,74
31/12/2024	0	0,33%	48,32	47,85	48,69	48,61
30/12/2024	696.682	-1,14%	49,00	47,72	49,01	48,49
27/12/2024	589.928	-0,24%	48,95	48,52	49,81	49,01
26/12/2024	493.628	-1,23%	49,20	49,07	49,8438	49,13
24/12/2024	0	0,50%	49,60	49,24	49,91	49,74
23/12/2024	700.886	-0,82%	50,00	48,99	50,1251	49,74