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 >
20/12/2024	1.507.225	4,87%	48,72	48,01	50,96	50,15
19/12/2024	1.120.311	-2,55%	51,52	47,73	49,365	47,86
18/12/2024	0	-5,01%	51,645	49,07	51,96	49,11
17/12/2024	814.307	-0,41%	51,645	50,8429	52,01	51,70
16/12/2024	836.563	-2,97%	52,98	51,46	53,15	51,91
13/12/2024	1.011.583	-1,84%	54,50	52,65	54,70	53,50
12/12/2024	755.957	-3,45%	57,30	54,47	56,37	54,50
11/12/2024	749.733	-1,40%	57,30	56,25	57,91	56,45
10/12/2024	507.303	-1,60%	57,99	56,42	57,99	57,25
09/12/2024	731.175	2,84%	57,30	57,21	59,88	58,18
06/12/2024	413.197	-1,07%	57,65	56,09	57,805	56,58
05/12/2024	574.803	-3,08%	59,27	56,74	59,275	57,19
04/12/2024	399.216	-0,87%	59,16	58,21	59,484	59,01
03/12/2024	404.682	0,25%	58,76	58,75	60,48	59,53
02/12/2024	558.041	0,49%	59,00	57,76	59,59	59,38
29/11/2024	271.929	-0,69%	59,8799	57,56	59,8799	59,09
28/11/2024	346.708	-1,43%	60,00	59,11	61,065	59,50
27/11/2024	328.638	-0,78%	60,625	59,26	61,255	59,52
26/11/2024	802.983	-1,07%	59,24	59,00	61,255	59,97
25/11/2024	424.238	3,20%	59,21	59,00	60,635	60,62
22/11/2024	390.598	0,70%	57,19	57,25	59,125	58,74
21/11/2024	670.794	1,98%	55,665	55,50	58,5946	58,33
20/11/2024	489.405	2,86%	54,97	54,41	57,21	57,20
19/11/2024	711.829	0,69%	54,01	54,01	56,99	55,61
18/11/2024	630.104	1,54%	54,8099	54,33	55,25	55,23
15/11/2024	847.568	-1,97%	55,77	54,25	56,16	54,39
14/11/2024	582.173	-0,45%	56,12	55,04	56,60	55,48
13/11/2024	651.076	-0,38%	58,315	55,11	58,54	55,73
12/11/2024	1.062.462	-5,33%	60,32	55,11	60,245	55,94
11/11/2024	403.502	-1,02%	60,3152	58,695	60,32	59,09
08/11/2024	501.797	-1,87%	60,84	59,4502	61,58	59,70
07/11/2024	593.615	-0,15%	65,61	59,64	65,655	60,84
06/11/2024	1.093.917	-4,23%	66,01	59,75	66,29	60,93
05/11/2024	440.145	%	66,745	62,57	63,63	63,62
04/11/2024	514.689	%	66,745	63,13	64,725	63,45
01/11/2024	558.897	%	66,745	62,9288	64,97	63,15
31/10/2024	746.672	%	66,745	64,75	67,64	64,99
30/10/2024	1.775.699	%	61,50	63,65	67,27	66,62
29/10/2024	608.760	%	61,50	60,14	61,90	60,18
28/10/2024	441.381	%	62,45	61,47	62,90	61,54
25/10/2024	283.589	%	61,84	61,308	62,5323	62,00
24/10/2024	273.288	%	61,34	61,31	62,45	61,50
23/10/2024	278.616	%	62,37	61,42	62,505	62,38
22/10/2024	346.457	%	62,37	61,69	62,90	62,11
21/10/2024	278.013	%	62,67	61,69	62,75	62,33
18/10/2024	323.605	%	62,80	62,00	62,87	62,69
17/10/2024	407.432	%	62,68	61,6033	62,94	62,52
16/10/2024	350.410	%	62,42	61,90	63,40	62,73
15/10/2024	398.821	%	62,42	61,675	62,59	61,76
14/10/2024	525.861	%	60,59	60,43	62,78	62,73
11/10/2024	333.614	%	61,205	60,28	61,24	60,66
10/10/2024	575.321	%	61,205	59,93	61,205	60,38
09/10/2024	621.057	%	61,76	61,12	62,38	61,46
08/10/2024	398.065	%	62,50	61,75	62,77	61,98
07/10/2024	402.631	%	63,725	62,92	64,395	63,08
04/10/2024	189.148	%	65,10	63,89	65,1296	63,98
03/10/2024	467.908	%	64,70	63,80	65,205	64,01
02/10/2024	270.936	%	65,81	65,09	66,50	65,43
01/10/2024	332.379	%	65,30	65,19	66,03	65,67
30/09/2024	366.715	%	65,30	64,98	66,275	65,94
27/09/2024	589.413	%	64,785	65,89	67,235	66,08
26/09/2024	451.463	%	64,785	64,43	66,02	65,97
25/09/2024	346.253	%	64,785	63,5201	64,61	63,97
24/09/2024	1.067.209	%	64,12	63,735	66,79	64,65
23/09/2024	430.236	%	62,59	62,06	63,705	63,56
20/09/2024	1.046.760	%	63,43	62,01	63,92	62,04
19/09/2024	293.036	%	64,80	63,405	64,80	64,24
18/09/2024	308.160	%	63,595	62,705	64,70	63,50
17/09/2024	368.128	%	63,87	63,06	64,235	63,34
16/09/2024	305.611	%	61,345	62,6211	64,1525	63,36
13/09/2024	254.353	%	61,345	62,625	63,61	63,51
12/09/2024	310.839	%	61,345	60,7401	62,16	62,00
11/09/2024	323.214	%	61,30	59,49	61,64	61,54
10/09/2024	392.446	%	60,81	60,15	61,45	61,16
09/09/2024	412.470	%	60,44	60,37	61,96	61,07
06/09/2024	515.841	%	62,51	60,19	62,89	60,28
05/09/2024	297.280	%	62,91	62,50	63,65	62,66
04/09/2024	292.731	%	62,91	62,5945	63,72	63,07
03/09/2024	573.752	%	62,94	61,78	63,51	62,6683
30/08/2024	344.864	%	65,23	64,1575	65,585	64,58
29/08/2024	233.788	%	65,715	64,465	65,98	65,40
28/08/2024	232.977	%	64,35	64,5401	65,19	65,11
27/08/2024	278.944	%	65,385	65,0231	66,07	64,39
26/08/2024	266.480	%	65,72	65,0231	66,07	65,19
23/08/2024	343.591	%	64,55	64,065	65,42	65,38
22/08/2024	235.395	%	63,97	63,23	64,0731	63,91
21/08/2024	231.368	%	63,57	63,20	64,32	63,97
20/08/2024	413.161	%	64,685	63,23	65,33	63,31
19/08/2024	512.450	%	63,375	63,375	65,22	65,20
16/08/2024	410.920	%	62,395	61,95	63,51	63,20
15/08/2024	479.843	%	62,395	61,7189	62,8762	62,38
14/08/2024	817.327	%	61,50	60,48	61,48	61,42
13/08/2024	624.134	%	61,02	59,64	61,41	61,29
12/08/2024	525.462	%	61,02	59,315	61,565	59,65
09/08/2024	396.655	%	61,02	60,0601	61,36	61,15
08/08/2024	575.469	%	61,62	61,18	62,40	61,44
07/08/2024	562.726	%	62,05	60,97	62,79	61,25
06/08/2024	1.161.765	%	61,58	58,36	62,345	61,58
05/08/2024	1.161.517	%	60,78	58,83	62,345	61,64
02/08/2024	1.065.631	%	60,78	60,44	62,72	62,19