FTI Consulting Inc (FCN)
Exportar para Excel
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
|