FTI Consulting Inc (FCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	87.854	-0,64%	215,55	214,12	216,585	214,72
27/02/2024	159.116	-1,77%	218,085	215,53	218,275	216,111
26/02/2024	187.401	1,81%	209,90	215,34	220,885	220,00
23/02/2024	158.963	-2,51%	209,90	214,83	223,0155	216,10
22/02/2024	337.471	16,60%	209,90	205,36	226,56	221,67
21/02/2024	118.953	-0,12%	188,89	189,10	191,23	190,12
20/02/2024	81.709	-0,96%	192,27	189,59	192,815	190,34
19/02/2024	38.501	0,00%	191,03	190,96	193,49	192,18
16/02/2024	38.501	0,59%	191,03	190,96	193,49	192,18
15/02/2024	122.156	-0,07%	186,36	190,61	192,655	190,93
14/02/2024	135.881	2,45%	186,36	186,44	191,38	191,06
13/02/2024	145.568	-3,34%	192,29	185,97	192,83	186,50
12/02/2024	64.920	-1,11%	194,93	192,94	195,385	192,94
09/02/2024	76.453	0,47%	194,18	194,00	195,5075	195,10
08/02/2024	40.246	0,13%	192,52	192,39	195,37	194,18
07/02/2024	56.165	0,20%	193,20	192,81	194,29	193,92
06/02/2024	63.481	0,57%	192,69	191,915	193,93	193,54
05/02/2024	73.329	-0,07%	191,38	190,54	192,945	192,44
02/02/2024	91.008	0,60%	191,41	189,79	192,81	192,57
01/02/2024	94.609	-0,09%	191,43	189,79	192,56	191,43
31/01/2024	128.634	-2,67%	197,40	191,55	197,86	191,609
30/01/2024	76.964	-0,33%	198,89	196,17	197,975	196,86
29/01/2024	87.104	0,13%	198,89	194,765	197,975	197,51
26/01/2024	110.085	1,46%	194,99	193,19	197,88	197,25
25/01/2024	148.660	-1,98%	198,35	193,671	199,585	194,41
24/01/2024	80.552	-0,61%	198,00	195,91	199,585	198,34
23/01/2024	65.847	-0,72%	200,08	198,3589	201,075	199,56
22/01/2024	87.608	0,34%	201,00	200,78	202,75	201,00
19/01/2024	210.310	-2,05%	204,56	200,20	205,705	200,32
18/01/2024	61.773	1,66%	201,62	201,375	204,485	204,52
17/01/2024	68.552	-0,08%	201,21	200,01	204,46	201,19
16/01/2024	52.290	0,25%	199,94	199,68	202,045	201,34
15/01/2024	65.888	1,78%	198,02	197,00	201,17	200,83
12/01/2024	65.888	1,78%	198,02	197,00	201,17	200,83
11/01/2024	90.398	0,59%	195,70	194,09	198,32	197,32
10/01/2024	72.587	0,50%	196,45	194,295	199,15	196,17
09/01/2024	99.453	0,35%	195,00	192,97	198,52	195,19
08/01/2024	59.788	-0,11%	195,47	192,82	196,30	194,51
05/01/2024	140.616	0,86%	193,96	191,26	195,17	194,72
04/01/2024	68.201	-0,61%	195,36	192,96	195,86	193,06
03/01/2024	87.116	-1,35%	199,38	193,698	198,175	194,25
02/01/2024	124.684	-1,13%	199,38	196,275	199,00	196,90
29/12/2023	76.526	-0,12%	197,33	195,30	201,485	199,15
28/12/2023	50.113	-0,37%	200,13	198,315	200,42	199,38
27/12/2023	86.049	0,39%	201,02	199,67	202,98	200,11
26/12/2023	56.995	-0,54%	201,00	198,50	200,164	199,33
22/12/2023	79.811	0,84%	199,96	198,55	201,695	200,41
21/12/2023	126.011	0,35%	197,66	195,37	198,965	198,75
20/12/2023	213.698	-1,42%	200,68	197,83	202,01	198,05
19/12/2023	123.274	-1,35%	201,15	200,7575	203,94	200,90
18/12/2023	99.974	1,97%	201,15	200,80	203,95	203,64
15/12/2023	305.336	-3,29%	221,78	199,35	207,545	199,70
14/12/2023	349.519	-6,69%	222,19	206,35	221,54	206,50
13/12/2023	125.419	-0,26%	222,19	220,46	223,9099	221,30
12/12/2023	78.180	-0,05%	222,01	221,10	223,68	221,88
11/12/2023	80.000	-0,06%	222,01	219,91	222,855	221,98
08/12/2023	95.582	0,05%	222,00	218,56	223,195	222,12
07/12/2023	111.381	-0,13%	223,01	221,28	223,18	222,00
06/12/2023	87.817	-1,00%	226,33	221,795	226,365	222,28
05/12/2023	113.628	-2,81%	230,265	223,80	230,36	224,52
04/12/2023	135.539	4,36%	222,70	222,89	232,12	231,00
01/12/2023	78.808	0,40%	218,41	220,05	221,85	221,35
30/11/2023	116.069	1,20%	218,41	217,48	220,62	220,4688
29/11/2023	108.585	0,10%	219,46	215,805	218,11	217,85
28/11/2023	58.396	-1,56%	221,375	217,60	221,67	217,64
27/11/2023	135.755	-0,30%	222,03	218,39	222,06	221,09
24/11/2023	24.016	0,13%	221,40	220,10	222,02	221,76
23/11/2023	64.325	0,14%	221,88	221,19	222,89	221,47
22/11/2023	64.156	0,14%	221,88	221,19	222,89	221,47
21/11/2023	43.470	-0,49%	223,10	220,26	223,06	221,16
20/11/2023	110.828	1,44%	218,83	217,86	223,57	222,25
17/11/2023	279.015	-0,37%	221,14	217,53	220,87	219,09
16/11/2023	97.916	0,51%	219,00	217,465	220,79	219,91
15/11/2023	120.447	-1,68%	222,05	218,12	223,005	218,79
14/11/2023	113.815	0,44%	222,05	219,98	222,75	222,52
13/11/2023	49.985	0,30%	221,83	219,33	222,185	221,54
10/11/2023	72.429	2,13%	216,84	218,00	221,67	220,88
09/11/2023	81.530	0,02%	216,84	214,33	219,37	216,27
08/11/2023	105.197	-0,08%	217,05	213,86	216,79	216,22
07/11/2023	72.185	-0,14%	215,15	214,34	217,185	216,40
06/11/2023	49.792	0,80%	215,15	215,34	216,84	216,71
03/11/2023	77.829	0,67%	216,42	211,83	215,16	215,00
02/11/2023	106.524	-1,95%	216,42	211,40	217,845	213,56
01/11/2023	139.526	2,61%	212,30	211,27	218,30	217,80
31/10/2023	129.211	-1,11%	216,22	210,75	215,815	212,26
30/10/2023	123.967	-0,60%	216,60	211,60	215,06	214,65
27/10/2023	126.279	-0,78%	216,60	212,80	217,925	214,702
26/10/2023	408.351	17,64%	184,95	193,03	216,625	216,38
25/10/2023	138.899	-0,35%	184,95	182,83	185,51	183,93
24/10/2023	91.924	0,29%	185,96	181,415	185,20	184,58
23/10/2023	61.942	-1,16%	185,96	184,03	186,61	184,04
20/10/2023	83.654	-1,84%	190,71	186,01	191,05	186,20
19/10/2023	120.070	-0,48%	187,98	188,14	191,41	189,69
18/10/2023	147.225	0,80%	188,39	186,6903	190,77	190,60
17/10/2023	76.592	0,04%	188,39	189,13	191,83	189,08
16/10/2023	92.371	-0,35%	189,46	188,35	192,95	189,00
13/10/2023	65.340	1,20%	188,59	185,64	190,085	189,66
12/10/2023	60.538	-0,56%	187,71	185,49	190,06	187,41
11/10/2023	101.762	-0,62%	191,94	186,38	189,715	188,46
10/10/2023	78.045	-0,83%	191,94	188,83	193,515	189,63