FTI Consulting Inc (FCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	51.251	0,00%	227,68	226,27	230,29	226,32
17/07/2024	51.251	-0,58%	227,68	226,27	230,29	226,32
16/07/2024	34.814	2,56%	223,24	222,87	227,97	227,63
15/07/2024	37.000	0,79%	221,47	221,47	223,14	221,94
12/07/2024	39.558	1,05%	219,50	219,50	222,29	220,21
11/07/2024	29.562	1,10%	216,86	216,86	218,55	217,92
10/07/2024	48.616	0,85%	213,73	212,93	216,23	215,54
09/07/2024	34.215	0,01%	214,98	213,72	215,28	213,73
08/07/2024	50.164	0,05%	214,10	213,25	217,87	213,71
05/07/2024	27.591	-1,91%	217,63	212,39	217,63	213,61
04/07/2024	25.008	0,00%	216,31	214,93	218,21	217,77
03/07/2024	25.008	1,20%	216,31	214,93	218,21	217,77
02/07/2024	36.629	0,60%	214,41	214,41	218,00	215,19
01/07/2024	42.427	-0,76%	215,81	212,80	215,84	213,90
28/06/2024	140.347	-1,70%	219,97	214,77	219,97	215,53
27/06/2024	64.281	2,33%	214,21	214,21	219,31	219,25
26/06/2024	57.166	-0,03%	213,16	211,67	214,91	214,26
25/06/2024	54.412	1,82%	211,78	210,10	214,40	214,32
24/06/2024	53.937	0,27%	211,00	210,42	212,66	210,48
21/06/2024	104.534	1,42%	207,61	206,59	210,22	209,91
20/06/2024	48.651	-0,57%	208,47	206,70	208,94	206,97
19/06/2024	39.295	0,00%	209,75	207,81	209,75	208,16
18/06/2024	39.295	0,44%	209,75	207,81	209,75	208,16
17/06/2024	49.286	1,13%	207,99	206,72	209,625	209,59
14/06/2024	58.730	-0,48%	206,70	206,57	208,49	207,25
13/06/2024	41.175	-1,30%	212,97	207,26	210,98	208,25
12/06/2024	52.579	-0,10%	212,72	209,27	213,85	211,00
11/06/2024	45.374	-0,57%	216,05	210,2794	212,005	211,21
10/06/2024	54.123	-2,17%	216,05	212,42	215,73	212,42
07/06/2024	33.254	-0,39%	218,04	217,20	219,6299	217,14
06/06/2024	30.612	-0,11%	219,72	217,3201	218,88	217,99
05/06/2024	43.137	-0,17%	217,37	216,43	218,50	218,16
04/06/2024	91.952	0,66%	217,20	216,34	219,57	218,52
03/06/2024	81.477	1,07%	215,01	213,55	217,555	217,09
31/05/2024	63.038	0,66%	211,85	211,65	215,235	214,80
30/05/2024	44.971	0,41%	211,95	212,16	215,08	213,40
29/05/2024	54.890	-1,70%	215,34	212,59	215,1557	212,52
28/05/2024	102.372	-2,07%	220,78	215,85	219,30	216,20
27/05/2024	40.722	0,00%	219,56	218,21	221,17	220,78
24/05/2024	40.722	-1,50%	219,56	218,21	221,17	220,78
23/05/2024	71.285	-2,37%	223,26	218,45	223,835	218,83
22/05/2024	58.749	0,45%	221,87	220,84	224,14	224,15
21/05/2024	45.639	-0,74%	225,81	221,575	225,29	223,14
20/05/2024	62.040	0,76%	223,91	223,92	227,43	224,80
17/05/2024	56.452	0,57%	222,60	220,725	224,53	223,10
16/05/2024	53.034	-1,04%	223,04	221,22	223,825	221,84
15/05/2024	70.677	1,50%	222,36	221,58	224,13	224,17
14/05/2024	78.173	-0,87%	222,27	219,62	223,84	220,85
13/05/2024	97.943	0,46%	222,27	221,90	223,705	222,79
10/05/2024	101.812	1,57%	218,80	218,46	222,32	221,78
09/05/2024	78.546	-0,40%	218,58	217,885	219,54	218,36
08/05/2024	37.774	-0,86%	220,15	218,75	220,85	219,24
07/05/2024	66.645	0,44%	221,55	220,20	223,385	221,14
06/05/2024	73.786	2,34%	216,61	216,45	221,375	220,17
03/05/2024	79.956	-0,05%	216,25	213,25	216,645	215,14
02/05/2024	75.724	1,28%	213,57	211,46	214,99	215,25
01/05/2024	121.441	-0,60%	212,36	211,63	214,37	212,54
30/04/2024	171.175	0,16%	213,84	213,74	217,67	213,83
29/04/2024	96.282	1,01%	211,27	211,255	214,15	213,50
26/04/2024	210.533	-1,84%	214,74	211,24	218,80	211,36
25/04/2024	264.745	0,74%	223,52	211,24	228,41	215,31
24/04/2024	88.957	0,36%	212,37	212,05	214,23	213,73
23/04/2024	57.960	0,59%	212,55	211,99	214,63	212,97
22/04/2024	82.996	0,23%	208,53	210,97	213,495	211,73
19/04/2024	136.651	1,74%	208,53	208,385	212,635	211,25
18/04/2024	52.854	1,56%	204,20	204,07	208,175	207,64
17/04/2024	47.233	-1,52%	208,13	204,625	209,86	204,46
16/04/2024	64.252	1,23%	204,55	204,39	209,92	207,62
15/04/2024	49.777	-0,34%	204,55	203,67	206,425	205,09
12/04/2024	59.215	0,24%	204,55	204,87	206,34	205,79
11/04/2024	41.051	-0,96%	206,345	203,955	206,50	205,29
10/04/2024	50.845	-0,27%	206,345	204,91	208,485	207,28
09/04/2024	32.771	0,06%	209,18	206,72	208,87	207,84
08/04/2024	55.362	-0,18%	207,52	206,78	209,64	207,72
05/04/2024	61.864	1,16%	209,00	205,25	208,995	208,09
04/04/2024	41.287	-0,67%	209,00	205,29	209,12	205,70
03/04/2024	54.094	-0,11%	209,33	206,02	208,89	207,08
02/04/2024	58.680	-0,39%	209,33	206,035	208,47	207,31
01/04/2024	42.758	-1,03%	209,14	208,05	209,76	208,12
28/03/2024	56.809	0,41%	209,38	209,27	211,99	210,29
27/03/2024	59.191	0,60%	208,08	206,935	209,7691	209,4285
26/03/2024	53.803	-0,48%	208,74	207,28	209,315	208,19
25/03/2024	102.461	1,43%	207,10	205,77	210,215	209,19
22/03/2024	112.953	0,11%	206,16	204,62	206,24	206,25
21/03/2024	70.693	0,58%	206,77	204,52	206,635	206,02
20/03/2024	75.334	-2,60%	210,15	203,88	211,05	204,84
19/03/2024	91.150	1,12%	209,15	206,43	212,21	210,30
18/03/2024	93.034	1,15%	206,11	205,00	210,195	207,98
15/03/2024	82.579	0,79%	205,13	202,53	206,465	205,62
14/03/2024	124.290	-0,03%	205,13	201,77	204,58	204,00
13/03/2024	87.446	-0,55%	203,40	199,77	205,185	204,05
12/03/2024	91.736	0,52%	203,40	201,595	205,63	205,17
11/03/2024	71.628	0,02%	203,75	201,44	204,43	204,11
08/03/2024	79.068	-0,89%	207,71	203,46	207,22	204,08
07/03/2024	99.183	-0,28%	207,71	204,85	208,73	205,92
06/03/2024	42.609	-0,70%	207,42	206,37	208,73	206,50
05/03/2024	98.048	1,10%	207,42	204,58	210,85	207,96
04/03/2024	84.606	0,64%	214,05	203,995	207,81	205,69
01/03/2024	144.538	-1,20%	214,05	202,29	207,215	204,39
29/02/2024	175.586	-3,65%	214,05	205,90	214,42	206,88