FMC Corporation (BVMF:F1MC34)
Brazil · Delayed Price · Currency is BRL 15.68
-0.76 (-4.62%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:F1MC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.10 | 16.10 | 15.68 | 15.68 | 15.68 | -3.15% | 407 |
| Nov 5, 2026 | 17.86 | 17.86 | 16.19 | 16.19 | 16.19 | -8.43% | 516 |
| Nov 4, 2026 | 16.95 | 17.71 | 16.64 | 17.68 | 17.68 | 4.00% | 171 |
| Nov 3, 2026 | 16.51 | 17.90 | 16.01 | 17.00 | 17.00 | 4.04% | 969 |
| Oct 30, 2026 | 14.80 | 16.42 | 14.80 | 16.34 | 16.34 | 32.41% | 3,250 |
| Oct 29, 2026 | 11.87 | 12.38 | 11.87 | 12.34 | 12.34 | 3.44% | 573 |
| Oct 28, 2026 | 12.40 | 12.44 | 11.93 | 11.93 | 11.93 | -6.28% | 1,208 |
| Oct 27, 2026 | 12.58 | 12.73 | 12.58 | 12.73 | 12.73 | 2.00% | 43 |
| Oct 26, 2026 | 13.74 | 13.74 | 12.38 | 12.48 | 12.48 | -1.96% | 81,953 |
| Oct 23, 2026 | 12.71 | 12.73 | 12.30 | 12.73 | 12.73 | 0.55% | 476 |
| Oct 22, 2026 | 12.66 | 12.70 | 12.40 | 12.66 | 12.66 | 0.88% | 1,775 |
| Oct 21, 2026 | 13.45 | 13.45 | 12.15 | 12.55 | 12.55 | -5.78% | 14,275 |
| Oct 20, 2026 | 13.74 | 13.74 | 13.32 | 13.32 | 13.32 | -2.06% | 1,810 |
| Oct 19, 2026 | 14.12 | 14.35 | 13.07 | 13.60 | 13.60 | -4.23% | 61,164 |
| Oct 16, 2026 | 14.22 | 15.20 | 13.54 | 14.20 | 14.20 | -0.42% | 27,450 |
| Oct 15, 2026 | 17.91 | 17.91 | 12.31 | 14.26 | 14.26 | -32.10% | 112,570 |
| Oct 14, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 0.86% | 3,447 |
| Oct 13, 2026 | 19.90 | 20.82 | 19.90 | 20.82 | 20.82 | 0.63% | 19,730 |
| Oct 9, 2026 | 21.65 | 21.65 | 20.54 | 20.69 | 20.69 | -7.63% | 33,948 |
| Oct 8, 2026 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | 1.13% | 215 |
| Oct 7, 2026 | 22.45 | 22.45 | 22.15 | 22.15 | 22.15 | -1.34% | 16 |
| Oct 6, 2026 | 22.70 | 23.03 | 22.45 | 22.45 | 22.45 | -1.10% | 6,742 |
| Oct 5, 2026 | 21.00 | 23.00 | 21.00 | 22.70 | 22.70 | 4.32% | 100,693 |
| Oct 2, 2026 | 22.50 | 23.40 | 21.76 | 21.76 | 21.76 | -3.50% | 16,411 |
| Oct 1, 2026 | 23.10 | 23.10 | 22.25 | 22.55 | 22.55 | -1.96% | 29,125 |
| Sep 30, 2026 | 24.86 | 24.86 | 23.00 | 23.00 | 23.00 | -7.49% | 9,614 |
| Sep 28, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.86 | -0.79% | 6 |
| Sep 25, 2026 | 25.20 | 25.43 | 24.70 | 25.20 | 25.06 | 0.80% | 44,711 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -5.16% | 10 |
| Sep 23, 2026 | 26.34 | 26.36 | 26.34 | 26.36 | 26.22 | -3.65% | 548 |
| Sep 22, 2026 | 26.91 | 27.36 | 26.81 | 27.36 | 27.21 | 5.56% | 540 |
| Sep 21, 2026 | 25.97 | 25.97 | 25.92 | 25.92 | 25.78 | -0.19% | 70 |
| Sep 18, 2026 | 25.50 | 26.04 | 25.50 | 25.97 | 25.83 | -1.48% | 824 |
| Sep 17, 2026 | 27.25 | 27.64 | 26.30 | 26.36 | 26.22 | -5.21% | 408 |
| Sep 16, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.66 | -4.99% | 36 |
| Sep 14, 2026 | 29.36 | 29.36 | 29.27 | 29.27 | 29.11 | -0.31% | 43 |
| Sep 11, 2026 | 29.24 | 29.36 | 29.22 | 29.36 | 29.20 | -4.98% | 481 |
| Sep 10, 2026 | 30.98 | 30.98 | 30.60 | 30.90 | 30.73 | -5.68% | 4,731 |
| Sep 9, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.58 | -0.46% | 11 |
| Sep 8, 2026 | 33.42 | 33.42 | 32.77 | 32.91 | 32.73 | -0.90% | 4,011 |
| Sep 4, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.03 | 4.43% | 4,000 |
| Sep 3, 2026 | 33.80 | 33.80 | 31.80 | 31.80 | 31.63 | -2.72% | 4,570 |
| Sep 2, 2026 | 30.36 | 32.94 | 30.36 | 32.69 | 32.51 | 7.67% | 704 |
| Sep 1, 2026 | 30.19 | 30.36 | 30.12 | 30.36 | 30.19 | 3.58% | 95 |
| Aug 31, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.15 | 2.73% | 3 |
| Aug 26, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | - | 3 |
| Aug 25, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | - | 5 |
| Aug 24, 2026 | 29.03 | 29.03 | 28.53 | 28.53 | 28.37 | -0.83% | 1,210 |
| Aug 21, 2026 | 28.96 | 28.96 | 28.77 | 28.77 | 28.61 | 2.57% | 1,028 |
| Aug 20, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.90 | 2.97% | 22 |