BiG | O banco que entende os seus valores.

FTI Consulting Inc (FCN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05/12/2025	183.995	2,48%	165,94	164,685	170,92	170,79
04/12/2025	123.546	0,99%	166,91	165,29	167,01	166,66
03/12/2025	120.074	0,37%	164,57	161,99	165,48	165,03
02/12/2025	158.243	0,14%	165,305	162,47	166,76	164,43
01/12/2025	204.764	0,70%	162,155	162,155	167,45	164,20
28/11/2025	69.145	-0,49%	163,04	162,00	164,32	163,15
26/11/2025	103.572	-0,94%	168,38	163,95	168,38	163,95
25/11/2025	95.999	1,99%	162,00	161,84	166,36	165,50
24/11/2025	175.609	-1,07%	164,15	160,09	164,15	162,27
21/11/2025	118.206	1,20%	162,77	160,4901	165,74	164,03
20/11/2025	128.086	-0,81%	163,61	160,945	165,5999	162,02
19/11/2025	131.464	1,23%	160,93	160,755	163,38	163,35
18/11/2025	97.373	0,17%	160,36	159,38	162,76	161,39
17/11/2025	108.473	-2,26%	164,88	161,20	165,20	161,32
14/11/2025	99.187	0,02%	164,96	163,475	165,835	164,99
13/11/2025	110.845	-0,25%	166,55	163,9456	167,665	164,96
12/11/2025	124.070	0,92%	164,11	163,04	166,91	165,36
11/11/2025	211.483	0,59%	164,20	162,12	165,50	163,86
10/11/2025	90.924	-0,31%	164,10	159,5001	165,00	162,90
07/11/2025	168.554	-0,29%	163,615	163,16	166,175	163,41
06/11/2025	171.675	-1,59%	167,64	163,90	168,84	163,98
05/11/2025	205.708	-0,49%	166,54	166,42	169,02	166,81
04/11/2025	158.097	1,52%	164,73	164,285	167,90	167,38
03/11/2025	286.956	0,04%	163,71	161,86	165,59	165,07
31/10/2025	219.860	-1,95%	167,31	163,65	167,39	165,01
30/10/2025	153.329	-0,37%	168,82	168,0821	170,44	168,16
29/10/2025	364.196	-0,76%	171,00	166,57	171,00	168,78
28/10/2025	364.015	2,10%	165,50	163,57	170,78	170,07
27/10/2025	326.832	5,54%	162,50	159,67	166,58	166,58
24/10/2025	410.087	2,69%	154,095	149,78	157,83	157,83
23/10/2025	746.632	-1,34%	157,00	151,55	161,38	153,70
22/10/2025	451.850	1,79%	153,25	150,05	157,26	155,79
21/10/2025	131.569	0,39%	155,20	149,9134	155,20	153,25
20/10/2025	182.579	0,27%	151,57	151,57	153,74	152,66
17/10/2025	181.554	0,38%	148,86	148,86	154,325	152,25
16/10/2025	168.765	-0,54%	152,51	149,36	153,9799	151,68
15/10/2025	234.577	-3,19%	156,2278	152,41	157,88	152,50
14/10/2025	170.105	-0,01%	159,19	155,83	160,04	157,53
13/10/2025	199.729	-2,54%	162,07	155,48	162,25	157,60
10/10/2025	258.722	0,65%	161,00	159,09	162,30	161,70
09/10/2025	136.275	-1,71%	163,40	159,57	163,40	160,56
08/10/2025	177.723	1,68%	160,71	159,88	163,396	163,35
07/10/2025	186.621	-0,26%	161,06	159,70	161,50	160,65
06/10/2025	252.162	0,67%	159,95	159,54	161,10	161,07
03/10/2025	224.682	0,30%	159,73	159,485	161,42	160,00
02/10/2025	117.597	-0,95%	160,90	159,16	161,153	159,52
01/10/2025	91.010	-0,37%	162,72	159,75	162,72	161,05
30/09/2025	117.718	0,19%	161,73	159,95	161,95	161,65
29/09/2025	116.331	-0,12%	162,50	159,22	163,1641	161,26
26/09/2025	140.311	0,48%	160,12	159,45	162,03	161,52
25/09/2025	203.031	0,10%	161,38	159,26	161,38	160,59
24/09/2025	168.362	1,81%	158,32	157,885	161,45	160,60
23/09/2025	259.676	-0,98%	159,00	155,86	161,815	157,99
22/09/2025	180.764	-1,37%	161,635	158,19	161,89	159,55
19/09/2025	257.042	-1,65%	164,72	161,30	164,72	161,74
18/09/2025	142.975	0,63%	163,17	162,22	164,95	164,14
17/09/2025	110.390	-0,56%	164,44	162,97	166,115	163,00
16/09/2025	120.227	0,71%	164,44	161,95	164,44	163,89