Mercado fechado

TechnipFMC plc (T1EC34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
53,920,00 (0,00%)
No fechamento: 2:36PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202153,9253,9253,9253,9253,92-
10 de jun. de 202153,9253,9253,9253,9253,92-
09 de jun. de 202153,5053,9253,5053,9253,9212
08 de jun. de 202153,7553,7553,5853,6553,65139
07 de jun. de 202145,9645,9645,9645,9645,96-
04 de jun. de 202145,9645,9645,9645,9645,96-
02 de jun. de 202145,9645,9645,9645,9645,96-
01 de jun. de 202145,9645,9645,6445,9645,9638
31 de mai. de 202145,5445,5445,5445,5445,541
28 de mai. de 202145,5445,5445,5445,5445,5425
27 de mai. de 202145,0045,0045,0045,0045,002
26 de mai. de 202143,3643,3643,3643,3643,36-
25 de mai. de 202143,3643,3643,3643,3643,36-
24 de mai. de 202143,3643,3643,3643,3643,36-
21 de mai. de 202143,3643,3643,3643,3643,36-
20 de mai. de 202143,3643,3643,3643,3643,36-
19 de mai. de 202142,6443,3642,2043,3643,364.489
18 de mai. de 202144,6244,6244,6244,6244,62-
17 de mai. de 202144,6244,6244,6244,6244,62-
14 de mai. de 202144,6244,6244,6244,6244,62-
13 de mai. de 202144,6244,6244,6244,6244,62-
12 de mai. de 202144,6244,6244,6244,6244,62-
11 de mai. de 202144,6244,6244,6244,6244,62-
10 de mai. de 202144,6044,6244,6044,6244,6238
07 de mai. de 202141,6844,3241,6844,3244,32950
06 de mai. de 202142,5842,5842,5842,5842,581
05 de mai. de 202143,1643,5843,1643,4843,48653
04 de mai. de 202142,9742,9742,0042,3542,351.597
03 de mai. de 202142,0054,0042,0054,0054,00332
30 de abr. de 202140,6641,2140,6641,2141,211.426
29 de abr. de 202142,4042,4040,5040,5040,50232
28 de abr. de 202141,3942,9041,3942,5242,52909
27 de abr. de 202138,1038,7538,1038,7538,75229
26 de abr. de 202138,5039,3038,5038,8838,88453
23 de abr. de 202138,4638,5038,4638,5038,5060
22 de abr. de 202138,7838,7838,0038,0038,00419
20 de abr. de 202139,4639,4638,4038,7838,78912
19 de abr. de 202140,9240,9240,9240,9240,9244
16 de abr. de 202140,6040,9240,5840,9240,92149
15 de abr. de 202141,1041,1040,8440,8440,84742
14 de abr. de 202142,6042,6042,5642,5642,56105
13 de abr. de 202141,5141,5140,9540,9540,95302
12 de abr. de 202141,5141,5141,5141,5141,51100
09 de abr. de 202142,7442,7442,7442,7442,74-
08 de abr. de 202142,7442,7442,7442,7442,74-
07 de abr. de 202142,7442,7442,7442,7442,741
06 de abr. de 202142,7442,7442,7442,7442,7480
05 de abr. de 202145,0045,0045,0045,0045,00-
01 de abr. de 202145,0045,0045,0045,0045,0015
31 de mar. de 202143,7643,7643,7643,7643,761
30 de mar. de 202144,6844,6844,1444,1444,1456
29 de mar. de 202145,7045,9345,2245,2245,22328
26 de mar. de 202143,2043,2043,2043,2043,20-
25 de mar. de 202142,8543,2042,8543,2043,202.000
24 de mar. de 202143,1043,4843,1043,2443,2422
23 de mar. de 202140,9040,9040,9040,9040,9010
22 de mar. de 202142,9042,9042,5242,5242,52290
19 de mar. de 202147,4047,4047,4047,4047,40-
18 de mar. de 202147,4047,4047,4047,4047,40-
17 de mar. de 202147,4047,4047,4047,4047,40-
16 de mar. de 202147,4047,4047,4047,4047,403
15 de mar. de 202149,2049,2049,2049,2049,20-
12 de mar. de 202149,5049,5049,2049,2049,2011
11 de mar. de 202149,8049,8049,8049,8049,80-
10 de mar. de 202149,8049,8049,8049,8049,801
09 de mar. de 202152,3452,3450,0450,0450,0419
08 de mar. de 202151,9953,2051,2053,2053,20196
05 de mar. de 202150,4052,2450,4052,0052,00287
04 de mar. de 202149,6549,8848,9549,0049,00223
03 de mar. de 202149,2050,1449,2050,0650,06386
02 de mar. de 202147,2049,0047,2048,1448,14817
01 de mar. de 202145,3846,8845,3846,6646,66315
26 de fev. de 202147,0047,0044,5145,8445,841.246
25 de fev. de 202140,5048,0240,5047,0047,001.759
24 de fev. de 202138,0041,0638,0041,0241,022.574
23 de fev. de 202139,5139,5139,0339,0339,03265
22 de fev. de 202140,1040,1039,5039,5039,50650
19 de fev. de 202138,8239,4038,5639,3039,301.016
18 de fev. de 202141,2041,2039,0039,0039,002.751
17 de fev. de 2021------
12 de fev. de 202156,5156,5156,5156,5156,51-
11 de fev. de 202156,5056,5156,5056,5156,51200
10 de fev. de 202156,7356,7356,7356,7356,73-
09 de fev. de 202156,7356,7356,7356,7356,7350
08 de fev. de 202157,3557,3556,8056,8056,8083
05 de fev. de 202158,6058,6058,6058,6058,6010
04 de fev. de 202158,9558,9558,9558,9558,95-
03 de fev. de 202157,3058,9557,3058,9558,95837
02 de fev. de 202157,0057,0057,0057,0057,00-
01 de fev. de 202157,0057,0057,0057,0057,00409
29 de jan. de 202159,3559,3558,9058,9058,9020
28 de jan. de 202158,1358,1358,1358,1358,13-
27 de jan. de 202158,1358,1358,1358,1358,13700
26 de jan. de 202159,0059,0057,4957,4957,49133
22 de jan. de 202159,9060,3059,9060,3060,3011
21 de jan. de 202160,2060,2060,2060,2060,20-
20 de jan. de 202160,2060,2060,2060,2060,20335
19 de jan. de 202164,0764,0763,5963,5963,59760
18 de jan. de 202163,2563,2563,2563,2563,25-
15 de jan. de 202163,2563,2563,2563,2563,255
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...