TechnipFMC plc (BVMF:T1EC34)
Brazil · Delayed Price · Currency is BRL 361.45
0.00 (0.00%)
Last updated: May 22, 2026, 10:00 AM GMT-3
BVMF:T1EC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 361.45 | 361.45 | 361.45 | 361.45 | 361.21 | 1.62% | 4 |
| May 13, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 355.44 | 2.65% | 4 |
| May 11, 2026 | 346.51 | 346.51 | 346.51 | 346.51 | 346.28 | -0.86% | 28 |
| May 7, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.27 | -3.77% | 71 |
| May 6, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 362.96 | -1.97% | 71 |
| May 4, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.25 | -2.88% | 4 |
| Apr 30, 2026 | 381.50 | 381.50 | 381.50 | 381.50 | 381.25 | 0.58% | 71 |
| Apr 29, 2026 | 379.30 | 379.30 | 379.30 | 379.30 | 379.05 | 1.30% | 71 |
| Apr 28, 2026 | 374.43 | 374.43 | 374.43 | 374.43 | 374.18 | 0.95% | 1 |
| Apr 27, 2026 | 373.10 | 373.10 | 370.90 | 370.90 | 370.65 | -0.56% | 49 |
| Apr 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 372.75 | 4.48% | 1 |
| Apr 22, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 356.76 | -0.39% | 2 |
| Apr 15, 2026 | 355.68 | 360.37 | 355.68 | 358.40 | 358.16 | -0.99% | 941 |
| Apr 14, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.76 | -1.47% | 55 |
| Apr 13, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 367.16 | -0.01% | 6 |
| Apr 10, 2026 | 371.02 | 371.02 | 367.45 | 367.45 | 367.21 | -1.43% | 31 |
| Apr 9, 2026 | 369.50 | 372.77 | 369.50 | 372.77 | 372.52 | 3.65% | 2 |
| Apr 8, 2026 | 359.64 | 359.64 | 359.64 | 359.64 | 359.40 | - | 1 |
| Mar 31, 2026 | 365.40 | 365.40 | 356.40 | 359.64 | 359.40 | -3.86% | 2,445 |
| Mar 30, 2026 | 374.07 | 374.07 | 374.07 | 374.07 | 373.82 | - | 1 |
| Mar 27, 2026 | 370.70 | 374.07 | 370.70 | 374.07 | 373.82 | 1.59% | 47 |
| Mar 25, 2026 | 367.56 | 373.50 | 367.56 | 368.20 | 367.95 | 0.17% | 64 |
| Mar 24, 2026 | 367.00 | 368.00 | 367.00 | 367.56 | 367.31 | 3.57% | 179 |
| Mar 23, 2026 | 340.79 | 357.35 | 340.79 | 354.90 | 354.66 | 1.92% | 4 |
| Mar 20, 2026 | 347.01 | 348.21 | 347.01 | 348.21 | 347.98 | 7.64% | 16 |
| Mar 12, 2026 | 323.73 | 323.73 | 323.73 | 323.73 | 323.26 | -1.95% | 168 |
| Mar 6, 2026 | 334.10 | 334.10 | 330.18 | 330.18 | 329.71 | -2.98% | 350 |
| Mar 5, 2026 | 337.28 | 340.33 | 337.28 | 340.33 | 339.84 | -0.89% | 16 |
| Feb 27, 2026 | 343.40 | 343.40 | 343.40 | 343.40 | 342.91 | - | 1 |
| Feb 26, 2026 | 335.82 | 344.40 | 335.82 | 343.40 | 342.91 | 1.50% | 166 |
| Feb 25, 2026 | 338.34 | 338.34 | 338.34 | 338.34 | 337.85 | - | 2 |
| Feb 24, 2026 | 329.34 | 338.34 | 329.34 | 338.34 | 337.85 | 2.73% | 2,445 |
| Feb 23, 2026 | 330.40 | 330.40 | 329.34 | 329.34 | 328.87 | 2.54% | 3 |
| Feb 20, 2026 | 323.00 | 323.00 | 321.17 | 321.17 | 320.71 | 1.00% | 3 |
| Feb 19, 2026 | 315.49 | 318.00 | 312.61 | 318.00 | 317.54 | -1.51% | 651 |
| Feb 12, 2026 | 321.58 | 322.87 | 321.58 | 322.87 | 322.41 | 1.02% | 266 |
| Feb 11, 2026 | 319.61 | 319.61 | 319.61 | 319.61 | 319.15 | 3.29% | 1 |
| Feb 10, 2026 | 309.42 | 309.42 | 309.42 | 309.42 | 308.98 | -1.14% | 10 |
| Feb 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 312.55 | 1.59% | 2 |
| Feb 6, 2026 | 299.50 | 308.10 | 299.50 | 308.10 | 307.66 | 4.05% | 7 |
| Feb 3, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.67 | 2.21% | 2 |
| Jan 29, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.28 | - | 1 |
| Jan 26, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.28 | -0.17% | 4 |
| Jan 23, 2026 | 290.20 | 290.20 | 290.20 | 290.20 | 289.78 | 1.32% | 1 |
| Jan 21, 2026 | 287.43 | 287.43 | 280.80 | 286.43 | 286.02 | 2.63% | 27 |
| Jan 20, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 278.70 | -0.72% | 7 |
| Jan 15, 2026 | 281.94 | 281.94 | 279.65 | 281.12 | 280.72 | 0.53% | 15 |
| Jan 14, 2026 | 279.45 | 279.65 | 279.45 | 279.65 | 279.25 | 3.06% | 1,686 |
| Jan 13, 2026 | 270.00 | 271.35 | 270.00 | 271.35 | 270.96 | 0.61% | 4 |
| Jan 9, 2026 | 269.00 | 269.70 | 269.00 | 269.70 | 269.31 | 1.30% | 86 |