FTI Consulting Inc (FCN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
167.771 |
2,96%
|
131,54
|
129,12
|
135,62
|
134,31
|
| 24/09/2026 |
151.289 |
-2,32%
|
132,32
|
129,49
|
135,82
|
130,45
|
| 23/09/2026 |
215.449 |
-0,90%
|
134,75
|
132,63
|
136,00
|
133,49
|
| 22/09/2026 |
254.331 |
-4,29%
|
178,96
|
134,26
|
178,96
|
134,70
|
| 21/09/2026 |
156.845 |
-0,41%
|
140,69
|
139,19
|
142,06
|
140,74
|
| 18/09/2026 |
268.894 |
0,01%
|
141,10
|
138,355
|
141,69
|
141,18
|
| 17/09/2026 |
176.589 |
-2,86%
|
145,76
|
140,72
|
146,58
|
141,00
|
| 16/09/2026 |
184.607 |
-1,11%
|
147,22
|
145,005
|
147,22
|
145,13
|
| 15/09/2026 |
154.955 |
-2,61%
|
149,80
|
146,79
|
150,36
|
146,92
|
| 14/09/2026 |
152.785 |
1,94%
|
148,73
|
146,49
|
152,935
|
150,86
|
| 11/09/2026 |
118.513 |
-1,49%
|
150,31
|
147,18
|
150,96
|
148,07
|
| 10/09/2026 |
119.100 |
-0,40%
|
150,45
|
149,20
|
151,90
|
150,31
|
| 09/09/2026 |
150.202 |
-0,07%
|
150,77
|
148,05
|
152,08
|
150,91
|
| 08/09/2026 |
177.286 |
-0,28%
|
153,9405
|
148,30
|
153,9405
|
151,01
|
| 04/09/2026 |
133.572 |
-1,00%
|
153,50
|
148,985
|
153,50
|
151,70
|
| 03/09/2026 |
211.206 |
2,10%
|
152,6667
|
149,99
|
154,17
|
153,36
|
| 02/09/2026 |
147.996 |
-0,81%
|
150,98
|
148,98
|
151,59
|
149,99
|
| 01/09/2026 |
120.129 |
0,41%
|
150,57
|
150,07
|
153,69
|
151,36
|
| 31/08/2026 |
99.483 |
-1,94%
|
154,00
|
150,57
|
154,80
|
150,57
|
| 28/08/2026 |
159.187 |
1,29%
|
151,51
|
151,03
|
154,465
|
153,74
|
| 27/08/2026 |
118.714 |
0,05%
|
150,01
|
150,01
|
153,35
|
151,99
|
| 26/08/2026 |
134.050 |
0,07%
|
152,0475
|
149,892
|
152,70
|
151,92
|
| 25/08/2026 |
166.148 |
-2,47%
|
156,20
|
151,44
|
156,20
|
151,68
|
| 24/08/2026 |
135.685 |
-0,11%
|
158,375
|
155,1075
|
158,375
|
155,52
|
| 21/08/2026 |
227.138 |
1,42%
|
153,369
|
152,19
|
155,77
|
155,74
|
| 20/08/2026 |
167.030 |
-0,27%
|
153,77
|
152,80
|
156,6499
|
153,49
|
| 19/08/2026 |
167.864 |
1,49%
|
151,60
|
150,245
|
156,23
|
153,77
|
| 18/08/2026 |
138.973 |
0,81%
|
152,5237
|
150,8467
|
152,90
|
151,45
|
| 17/08/2026 |
207.633 |
-1,34%
|
150,86
|
149,2086
|
153,48
|
149,82
|
| 14/08/2026 |
203.528 |
-1,02%
|
153,60
|
150,38
|
153,88
|
151,85
|
| 13/08/2026 |
170.809 |
0,48%
|
152,62
|
149,90
|
154,64
|
153,41
|
| 12/08/2026 |
224.293 |
-0,34%
|
153,424
|
149,28
|
153,424
|
152,68
|
| 11/08/2026 |
292.703 |
1,37%
|
150,22
|
149,30
|
154,17
|
152,83
|
| 10/08/2026 |
158.328 |
-0,43%
|
150,57
|
149,515
|
151,7924
|
150,87
|
| 07/08/2026 |
201.333 |
0,23%
|
152,2412
|
148,73
|
154,46
|
151,38
|
| 06/08/2026 |
320.460 |
-1,52%
|
153,17
|
149,215
|
155,71
|
150,87
|
| 05/08/2026 |
177.600 |
-2,66%
|
158,36
|
153,09
|
158,47
|
153,17
|
| 04/08/2026 |
244.625 |
-0,75%
|
158,40
|
155,28
|
159,874
|
157,28
|
| 03/08/2026 |
236.195 |
-0,62%
|
161,7302
|
157,005
|
165,515
|
158,40
|
| 31/07/2026 |
209.384 |
-2,85%
|
165,30
|
158,69
|
163,155
|
159,38
|
| 30/07/2026 |
345.700 |
-4,03%
|
167,31
|
158,00
|
170,42
|
164,05
|
| 29/07/2026 |
352.399 |
1,80%
|
167,00
|
157,624
|
175,00
|
170,42
|
| 28/07/2026 |
139.677 |
3,14%
|
162,48
|
162,34
|
167,94
|
167,11
|
| 27/07/2026 |
137.977 |
1,24%
|
162,16
|
158,755
|
163,62
|
161,88
|
| 24/07/2026 |
118.089 |
1,39%
|
159,7107
|
157,10
|
161,19
|
159,79
|
| 23/07/2026 |
178.956 |
0,56%
|
155,29
|
153,675
|
157,45
|
157,45
|
| 22/07/2026 |
145.242 |
0,71%
|
156,40
|
155,04
|
159,44
|
156,51
|
| 21/07/2026 |
224.969 |
-3,31%
|
160,72
|
155,0301
|
160,72
|
155,40
|
| 20/07/2026 |
139.116 |
-1,16%
|
160,96
|
158,83
|
162,57
|
160,58
|
| 17/07/2026 |
93.795 |
-1,21%
|
164,57
|
161,87
|
167,26
|
162,55
|
| 16/07/2026 |
139.400 |
2,27%
|
162,76
|
159,53
|
165,305
|
164,57
|
| 15/07/2026 |
150.883 |
0,98%
|
159,34
|
153,33
|
162,415
|
160,90
|
| 14/07/2026 |
106.051 |
-1,47%
|
160,26
|
155,39
|
160,61
|
159,34
|
| 13/07/2026 |
153.035 |
3,09%
|
157,68
|
155,71
|
162,00
|
161,62
|
| 10/07/2026 |
148.206 |
1,34%
|
155,51
|
153,45
|
158,89
|
156,86
|
| 09/07/2026 |
165.204 |
-1,12%
|
157,00
|
152,47
|
157,00
|
154,78
|
| 08/07/2026 |
109.431 |
-1,43%
|
157,49
|
155,91
|
158,76
|
156,37
|
| 07/07/2026 |
229.272 |
1,65%
|
154,64
|
154,64
|
161,08
|
158,49
|
| 06/07/2026 |
137.327 |
1,37%
|
152,55
|
148,00
|
157,38
|
155,69
|
| 02/07/2026 |
154.925 |
2,62%
|
149,99
|
149,85
|
154,41
|
153,59
|
| 01/07/2026 |
149.764 |
0,32%
|
149,01
|
148,51
|
153,63
|
149,39
|
| 30/06/2026 |
154.677 |
-0,19%
|
148,39
|
147,13
|
150,2218
|
149,01
|
| 29/06/2026 |
210.951 |
-1,17%
|
154,64
|
148,94
|
154,64
|
149,29
|
| 26/06/2026 |
403.040 |
7,34%
|
141,65
|
140,80
|
151,10
|
151,10
|
| 25/06/2026 |
256.784 |
-2,72%
|
143,11
|
139,81
|
144,55
|
140,40
|
| 24/06/2026 |
303.098 |
0,48%
|
142,00
|
142,00
|
146,78
|
144,35
|
| 23/06/2026 |
354.995 |
1,87%
|
144,14
|
142,325
|
145,22
|
143,65
|
| 18/06/2026 |
520.643 |
-3,46%
|
150,17
|
141,00
|
151,035
|
141,00
|
| 17/06/2026 |
365.801 |
-2,35%
|
152,81
|
149,81
|
154,12
|
150,60
|
| 16/06/2026 |
197.161 |
-1,20%
|
156,00
|
153,97
|
158,70
|
154,53
|
| 15/06/2026 |
226.568 |
-1,32%
|
156,31
|
153,65
|
158,404
|
156,60
|
| 12/06/2026 |
128.557 |
1,84%
|
154,86
|
154,17
|
160,26
|
158,57
|
| 11/06/2026 |
116.848 |
-2,25%
|
161,35
|
155,62
|
161,35
|
155,71
|
| 10/06/2026 |
160.317 |
0,16%
|
158,28
|
156,0645
|
163,15
|
159,65
|
| 09/06/2026 |
149.117 |
0,77%
|
158,69
|
156,495
|
160,9799
|
159,92
|
| 08/06/2026 |
139.325 |
-0,50%
|
157,365
|
155,885
|
159,82
|
158,69
|
| 05/06/2026 |
216.629 |
2,31%
|
158,87
|
156,6501
|
160,72
|
159,70
|
| 04/06/2026 |
177.041 |
0,84%
|
156,78
|
152,93
|
158,49
|
156,10
|
| 03/06/2026 |
267.871 |
0,69%
|
154,10
|
149,144
|
155,14
|
154,66
|
| 02/06/2026 |
189.282 |
-0,99%
|
153,02
|
152,34
|
154,765
|
153,51
|
| 01/06/2026 |
227.005 |
1,19%
|
153,93
|
153,77
|
158,62
|
155,00
|
| 29/05/2026 |
235.098 |
-1,21%
|
155,64
|
152,75
|
156,00
|
153,18
|
| 28/05/2026 |
207.192 |
0,31%
|
152,75
|
151,3001
|
156,24
|
154,90
|
| 27/05/2026 |
215.479 |
1,09%
|
153,14
|
148,07
|
155,485
|
154,42
|
| 26/05/2026 |
122.769 |
-0,86%
|
152,02
|
148,71
|
154,22
|
152,76
|
| 22/05/2026 |
172.431 |
0,56%
|
153,24
|
151,17
|
156,10
|
154,09
|
| 21/05/2026 |
219.626 |
-0,79%
|
153,43
|
150,4601
|
154,66
|
153,24
|
| 20/05/2026 |
296.237 |
-0,12%
|
151,53
|
150,71
|
156,29
|
154,46
|
| 19/05/2026 |
353.168 |
0,71%
|
150,86
|
150,86
|
158,00
|
154,64
|
| 18/05/2026 |
397.894 |
6,93%
|
144,43
|
144,0501
|
154,48
|
153,72
|
| 15/05/2026 |
250.800 |
-2,69%
|
150,18
|
142,855
|
150,18
|
143,76
|
| 14/05/2026 |
584.295 |
1,54%
|
149,6408
|
145,085
|
153,57
|
147,06
|
| 13/05/2026 |
793.543 |
-4,25%
|
150,14
|
140,835
|
150,14
|
144,83
|
| 12/05/2026 |
387.432 |
-4,91%
|
160,00
|
150,64
|
161,2831
|
151,25
|
| 11/05/2026 |
243.734 |
-2,94%
|
163,63
|
158,87
|
164,865
|
159,09
|
| 08/05/2026 |
242.628 |
1,29%
|
161,82
|
158,665
|
165,71
|
163,90
|
| 07/05/2026 |
255.362 |
0,61%
|
161,92
|
159,69
|
164,29
|
161,85
|
| 06/05/2026 |
370.731 |
-3,55%
|
167,185
|
157,72
|
167,205
|
160,99
|
| 05/05/2026 |
165.799 |
-0,66%
|
167,89
|
164,49
|
169,335
|
166,95
|
| 04/05/2026 |
333.884 |
-3,22%
|
173,07
|
163,855
|
175,5199
|
168,05
|
