FTI Consulting Inc (FCN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 01/05/2026 |
235.865 |
-3,06%
|
180,95
|
173,67
|
184,78
|
173,82
|
| 30/04/2026 |
440.309 |
0,54%
|
179,03
|
171,41
|
186,45
|
179,30
|
| 29/04/2026 |
241.858 |
-1,85%
|
182,00
|
178,74
|
186,015
|
179,33
|
| 28/04/2026 |
150.176 |
-1,24%
|
186,78
|
181,71
|
189,30
|
182,71
|
| 27/04/2026 |
15.954 |
0,71%
|
184,425
|
184,425
|
186,265
|
185,00
|
| 24/04/2026 |
99.013 |
-0,52%
|
183,41
|
181,12
|
185,895
|
184,23
|
| 23/04/2026 |
117.076 |
-0,07%
|
183,74
|
181,30
|
185,985
|
185,20
|
| 22/04/2026 |
118.738 |
-0,91%
|
187,64
|
183,33
|
187,855
|
185,32
|
| 21/04/2026 |
92.848 |
2,31%
|
181,94
|
181,94
|
187,41
|
187,03
|
| 20/04/2026 |
103.621 |
1,84%
|
179,30
|
174,09
|
183,69
|
182,81
|
| 17/04/2026 |
164.786 |
-1,51%
|
182,45
|
177,566
|
183,16
|
179,50
|
| 16/04/2026 |
147.869 |
1,57%
|
179,49
|
178,1388
|
182,45
|
182,25
|
| 15/04/2026 |
91.626 |
0,30%
|
178,57
|
177,95
|
181,8462
|
179,49
|
| 14/04/2026 |
74.579 |
-0,38%
|
178,76
|
178,76
|
181,2658
|
178,96
|
| 13/04/2026 |
101.829 |
1,92%
|
179,79
|
172,435
|
179,79
|
179,64
|
| 10/04/2026 |
157.511 |
-2,62%
|
179,31
|
175,26
|
180,74
|
176,26
|
| 09/04/2026 |
152.295 |
-0,14%
|
180,55
|
177,785
|
181,93
|
181,01
|
| 08/04/2026 |
212.375 |
-1,78%
|
183,79
|
181,075
|
186,695
|
181,23
|
| 07/04/2026 |
183.928 |
0,26%
|
184,46
|
181,76
|
186,35
|
184,51
|
| 06/04/2026 |
189.525 |
0,38%
|
182,25
|
182,04
|
185,61
|
184,03
|
| 02/04/2026 |
224.745 |
2,58%
|
178,72
|
176,90
|
183,98
|
183,33
|
| 01/04/2026 |
186.035 |
1,10%
|
176,77
|
176,77
|
180,54
|
178,72
|
| 31/03/2026 |
183.102 |
1,60%
|
174,71
|
170,4064
|
177,265
|
176,77
|
| 30/03/2026 |
268.898 |
2,09%
|
170,87
|
169,34
|
175,39
|
173,86
|
| 27/03/2026 |
188.223 |
-0,53%
|
170,12
|
166,9901
|
172,95
|
170,34
|
| 26/03/2026 |
117.726 |
1,66%
|
166,55
|
166,55
|
172,41
|
171,27
|
| 25/03/2026 |
281.052 |
-1,54%
|
171,41
|
162,99
|
172,866
|
168,56
|
| 24/03/2026 |
170.422 |
-0,41%
|
171,89
|
169,785
|
173,04
|
171,19
|
| 23/03/2026 |
225.576 |
-1,23%
|
174,20
|
170,16
|
175,44
|
171,89
|
| 20/03/2026 |
414.882 |
3,01%
|
170,53
|
168,00
|
177,56
|
174,20
|
| 19/03/2026 |
238.845 |
2,66%
|
166,79
|
164,98
|
170,0961
|
169,37
|
| 18/03/2026 |
134.343 |
0,99%
|
164,71
|
161,6857
|
165,07
|
164,99
|
| 17/03/2026 |
226.939 |
0,93%
|
161,92
|
161,73
|
166,595
|
163,42
|
| 16/03/2026 |
129.637 |
-0,41%
|
162,59
|
161,6601
|
164,90
|
161,92
|
| 13/03/2026 |
155.471 |
0,09%
|
163,01
|
161,23
|
166,51
|
162,58
|
| 12/03/2026 |
181.898 |
-0,25%
|
162,24
|
161,11
|
165,7074
|
162,43
|
| 11/03/2026 |
119.775 |
0,29%
|
163,405
|
160,37
|
163,405
|
162,84
|
| 10/03/2026 |
208.016 |
-3,10%
|
166,51
|
159,31
|
166,755
|
162,37
|
| 09/03/2026 |
201.010 |
-0,55%
|
168,41
|
164,71
|
168,61
|
167,57
|
| 06/03/2026 |
140.177 |
1,73%
|
166,00
|
163,15
|
169,22
|
168,41
|
| 05/03/2026 |
120.955 |
0,29%
|
166,36
|
164,05
|
167,162
|
165,51
|
| 04/03/2026 |
160.208 |
-0,78%
|
169,00
|
163,345
|
169,00
|
165,01
|
| 03/03/2026 |
659.615 |
1,42%
|
162,08
|
162,04
|
166,33
|
166,30
|
| 02/03/2026 |
296.623 |
-0,27%
|
164,42
|
162,175
|
167,37
|
163,98
|
| 27/02/2026 |
686.747 |
-2,20%
|
166,18
|
153,36
|
167,055
|
164,42
|
| 26/02/2026 |
817.055 |
5,08%
|
165,00
|
153,39
|
168,28
|
168,11
|
| 25/02/2026 |
786.845 |
2,09%
|
160,805
|
156,5504
|
160,805
|
159,98
|
| 24/02/2026 |
333.997 |
0,25%
|
156,73
|
156,24
|
161,075
|
156,70
|
| 23/02/2026 |
321.848 |
-3,29%
|
162,35
|
156,31
|
162,35
|
156,31
|
| 20/02/2026 |
192.911 |
-0,38%
|
162,16
|
160,89
|
163,67
|
161,62
|
| 19/02/2026 |
162.062 |
-0,23%
|
162,99
|
161,72
|
164,485
|
162,24
|
| 18/02/2026 |
221.164 |
1,49%
|
164,55
|
160,56
|
164,55
|
162,62
|
| 17/02/2026 |
300.949 |
-1,59%
|
162,01
|
159,90
|
164,88
|
160,23
|
| 13/02/2026 |
211.049 |
1,18%
|
160,50
|
160,32
|
164,5134
|
162,81
|
| 12/02/2026 |
423.959 |
2,62%
|
157,00
|
153,39
|
163,93
|
160,91
|
| 11/02/2026 |
343.846 |
-9,58%
|
175,0785
|
155,88
|
175,908
|
156,81
|
| 10/02/2026 |
97.302 |
-1,78%
|
177,69
|
172,7301
|
178,50
|
173,36
|
| 09/02/2026 |
99.385 |
-1,36%
|
178,93
|
176,50
|
181,28
|
176,50
|
| 06/02/2026 |
151.720 |
0,86%
|
178,87
|
175,145
|
180,42
|
178,93
|
| 05/02/2026 |
167.076 |
1,84%
|
176,10
|
174,10
|
178,37
|
177,40
|
| 04/02/2026 |
108.251 |
1,56%
|
170,765
|
170,765
|
176,02
|
174,20
|
| 03/02/2026 |
161.041 |
-2,99%
|
175,62
|
168,19
|
175,62
|
171,53
|
| 02/02/2026 |
94.011 |
1,23%
|
175,85
|
171,0253
|
181,0499
|
176,81
|
| 30/01/2026 |
73.005 |
0,04%
|
172,55
|
171,3621
|
174,67
|
174,67
|
| 29/01/2026 |
177.733 |
-2,59%
|
177,41
|
170,38
|
180,20
|
174,60
|
| 28/01/2026 |
128.190 |
-2,05%
|
183,02
|
179,19
|
183,02
|
179,24
|
| 27/01/2026 |
169.504 |
-0,28%
|
182,925
|
180,961
|
183,87
|
182,99
|
| 26/01/2026 |
102.785 |
0,57%
|
173,52
|
173,52
|
183,54
|
183,50
|
| 23/01/2026 |
65.418 |
0,20%
|
181,95
|
179,917
|
183,0849
|
182,41
|
| 22/01/2026 |
75.273 |
0,55%
|
181,12
|
180,775
|
182,3861
|
182,04
|
| 21/01/2026 |
109.574 |
1,65%
|
179,51
|
177,48
|
181,2119
|
181,05
|
| 20/01/2026 |
93.682 |
-0,03%
|
173,83
|
173,83
|
180,57
|
178,12
|
| 16/01/2026 |
115.229 |
0,34%
|
177,285
|
175,85
|
178,675
|
178,17
|
| 15/01/2026 |
120.488 |
1,30%
|
175,595
|
174,02
|
178,11
|
177,57
|
| 14/01/2026 |
86.674 |
-0,78%
|
174,50
|
174,50
|
177,78
|
175,30
|
| 13/01/2026 |
93.098 |
-0,65%
|
178,46
|
174,35
|
179,325
|
176,68
|
| 12/01/2026 |
78.083 |
0,73%
|
179,98
|
173,90
|
179,98
|
177,84
|
| 09/01/2026 |
103.784 |
0,31%
|
172,44
|
172,44
|
178,562
|
176,55
|
| 08/01/2026 |
157.790 |
0,00%
|
176,00
|
174,80
|
177,465
|
176,00
|
| 07/01/2026 |
72.383 |
-0,94%
|
177,9999
|
174,01
|
178,42
|
176,00
|
| 06/01/2026 |
66.982 |
-0,78%
|
178,18
|
176,69
|
181,00
|
177,67
|
| 05/01/2026 |
146.033 |
5,16%
|
172,62
|
172,02
|
181,25
|
179,06
|
| 02/01/2026 |
75.390 |
-0,32%
|
169,98
|
167,1401
|
170,815
|
170,28
|
| 31/12/2025 |
53.908 |
-1,07%
|
172,22
|
170,24
|
174,4399
|
170,83
|
| 30/12/2025 |
47.123 |
-1,82%
|
175,31
|
170,84
|
180,3488
|
170,84
|
| 29/12/2025 |
76.781 |
0,22%
|
175,50
|
174,8101
|
179,4899
|
175,87
|
| 26/12/2025 |
48.307 |
-0,21%
|
175,15
|
174,49
|
176,42
|
175,49
|
| 24/12/2025 |
46.134 |
-0,27%
|
177,45
|
174,74
|
177,565
|
175,85
|
| 23/12/2025 |
167.440 |
-1,30%
|
178,61
|
176,33
|
180,48
|
176,33
|
| 22/12/2025 |
187.708 |
1,20%
|
175,69
|
174,895
|
179,62
|
178,65
|
| 19/12/2025 |
246.067 |
1,07%
|
175,03
|
173,19
|
177,09
|
176,54
|
| 18/12/2025 |
294.468 |
-1,14%
|
175,975
|
173,46
|
176,509
|
174,68
|
| 17/12/2025 |
185.159 |
3,41%
|
169,81
|
168,02
|
176,76
|
176,70
|
| 16/12/2025 |
179.117 |
0,16%
|
169,71
|
167,94
|
171,66
|
170,87
|
| 15/12/2025 |
140.158 |
-0,08%
|
171,01
|
168,89
|
171,2397
|
170,59
|
| 12/12/2025 |
129.596 |
1,42%
|
169,00
|
167,475
|
171,17
|
170,72
|
| 11/12/2025 |
193.072 |
1,01%
|
166,995
|
166,555
|
170,02
|
168,33
|
| 10/12/2025 |
92.404 |
0,01%
|
166,54
|
163,78
|
168,75
|
166,61
|
| 09/12/2025 |
132.717 |
0,71%
|
165,00
|
165,00
|
167,57
|
166,60
|
| 08/12/2025 |
294.026 |
-3,14%
|
168,50
|
164,625
|
170,0156
|
165,42
|
