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 > >>
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
15/09/2025	99.230	-0,86%	164,725	162,65	164,84	163,01
12/09/2025	109.103	-1,40%	163,42	163,42	167,23	164,39
11/09/2025	152.972	3,16%	162,02	160,70	167,00	166,75
10/09/2025	101.724	-3,18%	166,72	161,62	167,6399	161,62
09/09/2025	89.270	0,10%	167,05	165,67	167,845	167,17
08/09/2025	300.281	-0,99%	168,74	160,18	168,74	167,05
05/09/2025	116.117	0,16%	168,47	167,36	169,9999	168,74
04/09/2025	93.514	0,35%	167,51	167,05	168,95	168,47
03/09/2025	82.872	-0,43%	169,10	167,00	169,65	167,89
02/09/2025	70.027	-0,02%	166,11	166,11	169,39	168,61
29/08/2025	69.882	0,27%	168,70	167,00	168,735	168,64
28/08/2025	93.276	-0,96%	171,12	167,50	171,12	168,18
27/08/2025	114.662	2,39%	165,97	165,135	170,03	169,94
26/08/2025	80.113	-0,48%	166,86	165,935	167,54	165,97
25/08/2025	110.911	-0,75%	168,23	166,64	168,609	166,86
22/08/2025	184.480	-0,58%	170,08	167,8616	172,24	168,23
21/08/2025	80.899	0,41%	167,67	167,17	169,565	169,13
20/08/2025	158.122	-0,34%	167,90	167,19	170,67	168,44
19/08/2025	141.939	0,79%	167,85	167,17	169,835	169,10
18/08/2025	117.767	1,43%	167,1312	165,10	168,63	167,85
15/08/2025	146.432	-1,20%	167,50	165,225	168,84	165,49
14/08/2025	101.861	-0,93%	169,08	167,25	169,08	167,50
13/08/2025	134.354	2,20%	168,63	165,27	169,08	169,08
12/08/2025	251.953	-1,27%	167,56	156,515	167,56	165,44
11/08/2025	100.151	0,11%	167,31	167,00	168,68	167,56
08/08/2025	86.371	-0,51%	168,92	167,11	169,47	167,37
07/08/2025	105.500	0,12%	168,38	167,20	169,3853	168,22
06/08/2025	109.376	-0,24%	168,82	167,45	170,54	168,02
05/08/2025	123.417	1,28%	166,10	165,9554	169,02	168,42
04/08/2025	177.699	0,44%	165,50	164,59	166,8524	166,29
01/08/2025	246.987	-0,50%	165,91	163,20	167,00	165,52
31/07/2025	120.662	-2,70%	169,84	165,94	171,04	166,35
30/07/2025	225.986	-0,06%	171,17	170,13	173,125	171,00
29/07/2025	202.827	0,21%	173,535	169,17	173,535	171,07
28/07/2025	214.529	-1,99%	173,40	170,215	173,535	170,72
25/07/2025	197.046	0,40%	168,085	166,00	176,99	174,18
24/07/2025	566.192	3,55%	165,30	164,23	176,99	173,49
23/07/2025	285.845	1,40%	164,515	163,775	167,59	167,55
22/07/2025	295.427	1,62%	165,43	162,495	166,295	165,24
21/07/2025	159.777	-1,00%	166,14	162,495	166,14	162,60
18/07/2025	78.620	-1,19%	165,98	163,79	167,70	164,24
17/07/2025	110.267	0,84%	164,00	164,495	166,96	166,22