FleetCor Technologies Inc (FLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
22/03/2024	140.243	-0,83%	307,53	303,24	309,39	303,26
21/03/2024	134.615	-0,15%	307,145	302,75	309,39	305,80
20/03/2024	193.997	-0,05%	300,05	299,405	307,79	306,25
19/03/2024	240.764	2,33%	296,79	296,175	307,16	306,39
18/03/2024	111.995	1,28%	295,64	294,17	299,82	299,42
15/03/2024	145.356	-0,09%	297,97	292,61	299,97	295,64
14/03/2024	194.754	-1,01%	293,57	294,40	299,935	295,90
13/03/2024	181.858	1,45%	294,67	292,135	299,76	298,93
12/03/2024	211.108	0,39%	291,05	289,99	295,21	294,67
11/03/2024	147.531	-0,17%	294,03	289,99	294,03	293,52
08/03/2024	283.474	0,33%	287,47	286,3097	297,52	294,03
07/03/2024	304.057	2,75%	282,76	280,5464	293,07	293,07
06/03/2024	295.768	1,65%	280,48	280,05	289,41	285,24
05/03/2024	351.376	-0,38%	281,71	280,05	295,30	280,61
04/03/2024	501.408	1,83%	285,12	280,91	295,18	281,67
01/03/2024	304.216	-0,96%	277,26	274,33	281,42	276,60
29/02/2024	214.382	1,31%	277,48	273,895	281,17	279,27
28/02/2024	154.428	-1,04%	279,32	273,79	279,52	275,66
27/02/2024	160.444	0,09%	280,275	276,195	282,89	278,55
26/02/2024	159.047	-1,03%	281,20	278,31	282,89	278,31
23/02/2024	248.696	1,95%	276,86	272,73	282,61	281,20
22/02/2024	133.577	0,56%	274,18	272,07	277,16	275,83
21/02/2024	214.722	0,51%	269,64	268,63	275,17	274,30
20/02/2024	174.876	0,48%	270,40	268,495	273,01	272,91
16/02/2024	169.186	-1,37%	274,74	269,095	277,03	271,62
15/02/2024	249.942	1,10%	269,22	267,865	277,03	275,38
14/02/2024	234.944	1,35%	266,37	264,68	272,38	272,38
13/02/2024	239.017	-0,82%	273,72	264,76	274,47	268,75
12/02/2024	348.624	-0,89%	273,40	267,00	277,72	270,96
09/02/2024	424.351	3,12%	270,50	259,28	275,53	273,40
08/02/2024	782.593	-9,20%	287,49	259,28	293,71	265,12
07/02/2024	349.492	1,74%	291,91	285,22	293,71	291,99
06/02/2024	387.466	-1,57%	294,56	285,22	295,43	286,99
05/02/2024	141.771	-1,48%	294,405	291,52	295,43	291,58
02/02/2024	97.997	0,48%	290,74	288,48	298,0685	295,95
01/02/2024	179.170	1,59%	295,78	287,72	296,70	294,55
31/01/2024	173.421	-2,36%	296,11	289,31	298,48	289,93
30/01/2024	111.404	-0,11%	294,15	292,40	298,505	296,93
29/01/2024	165.339	1,11%	292,56	292,40	297,78	297,27
26/01/2024	127.669	0,07%	289,71	289,445	296,38	294,01
25/01/2024	195.553	2,23%	289,18	285,77	294,035	293,80
24/01/2024	122.838	-0,37%	288,06	285,425	290,01	287,40
23/01/2024	107.705	0,35%	288,87	285,21	288,95	288,46
22/01/2024	122.396	1,63%	294,00	282,58	294,00	287,46
19/01/2024	117.428	1,91%	280,08	272,58	282,985	282,86
18/01/2024	198.620	-0,13%	281,345	272,58	282,865	277,56
17/01/2024	232.837	-2,13%	280,90	277,0612	284,19	277,93
16/01/2024	155.329	0,00%	282,485	280,04	284,19	283,99
12/01/2024	103.387	1,61%	281,00	277,65	283,99	283,99
11/01/2024	107.285	-0,28%	283,98	277,56	283,6592	279,48
10/01/2024	98.124	-1,21%	282,63	279,82	285,00	280,26
09/01/2024	122.734	-0,25%	283,14	281,35	285,00	283,69
08/01/2024	106.534	1,29%	283,74	281,26	284,70	284,39
05/01/2024	146.302	-0,04%	277,50	278,345	284,02	280,76
04/01/2024	114.827	0,68%	278,08	275,63	282,2713	280,88
03/01/2024	286.803	-0,91%	281,75	275,63	282,44	278,99
02/01/2024	184.095	-0,37%	282,61	279,57	282,61	281,56
29/12/2023	115.391	0,05%	280,88	280,88	284,42	282,61
28/12/2023	143.517	-0,18%	279,42	278,025	283,89	282,46
27/12/2023	180.661	1,52%	278,55	277,245	282,98	282,98
26/12/2023	112.990	0,48%	277,42	277,213	279,235	278,75
22/12/2023	187.839	0,14%	277,91	274,64	279,57	277,42
21/12/2023	156.769	0,68%	276,72	274,06	280,385	277,03
20/12/2023	239.894	-1,24%	279,65	274,06	280,89	275,16
19/12/2023	192.961	0,23%	277,40	275,12	281,205	278,60
18/12/2023	322.622	0,19%	277,43	275,38	279,365	277,95
15/12/2023	518.408	1,96%	268,58	267,10	277,99	277,43
14/12/2023	292.031	2,85%	257,83	257,72	272,10	272,10
13/12/2023	203.102	2,46%	258,45	257,4642	264,81	264,57
12/12/2023	135.394	-0,08%	256,95	257,58	260,585	258,22
11/12/2023	182.667	0,91%	256,09	255,82	260,585	258,43
08/12/2023	178.780	0,01%	252,81	252,02	258,40	256,09
07/12/2023	327.527	1,92%	252,38	249,885	257,19	256,06
06/12/2023	210.804	0,12%	250,745	248,02	253,73	251,23
05/12/2023	247.647	-0,26%	249,32	239,02	255,63	250,94
04/12/2023	335.297	-0,01%	254,16	248,53	255,63	251,60
01/12/2023	463.793	4,63%	240,50	236,155	251,82	251,63
30/11/2023	197.910	1,38%	237,37	236,155	240,89	240,50
29/11/2023	237.658	0,90%	230,57	231,30	240,00	237,23
28/11/2023	188.206	1,49%	233,115	230,57	235,45	235,12
27/11/2023	146.777	-1,00%	234,00	230,68	234,0067	231,66
24/11/2023	38.419	0,15%	233,67	232,9528	234,81	234,01
23/11/2023	95.776	0,47%	234,145	232,8472	234,255	233,67
22/11/2023	93.191	0,47%	234,77	232,54	235,03	233,67
21/11/2023	92.781	-1,16%	233,27	231,13	235,40	232,58
20/11/2023	127.695	1,07%	232,92	231,13	235,40	235,30
17/11/2023	145.988	0,35%	235,81	230,83	238,10	232,81
16/11/2023	248.092	-1,64%	233,83	230,83	237,15	231,99
15/11/2023	205.390	0,79%	234,22	231,06	236,82	235,86
14/11/2023	228.111	2,13%	231,00	228,51	235,28	234,01
13/11/2023	212.176	-0,90%	232,20	228,51	232,20	229,14
10/11/2023	220.277	1,08%	231,03	221,37	232,39	231,21
09/11/2023	466.192	-2,88%	233,14	221,37	236,54	228,75
08/11/2023	303.874	0,90%	233,60	231,69	236,54	235,54
07/11/2023	281.535	0,01%	236,66	231,69	237,195	233,43
06/11/2023	265.774	-1,37%	236,66	232,455	237,195	233,41
03/11/2023	228.779	0,00%	230,43	230,975	239,998	236,66
02/11/2023	257.912	3,53%	225,96	224,075	236,875	236,66
01/11/2023	217.447	1,52%	223,925	222,71	228,80	228,60
31/10/2023	330.868	1,17%	224,61	220,395	225,928	225,17