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 > >>
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
16/07/2025	145.862	0,75%	166,64	163,61	167,125	164,83
15/07/2025	114.084	-2,21%	163,91	163,61	168,00	163,61
14/07/2025	160.677	1,93%	162,95	162,58	167,53	167,30
11/07/2025	130.078	-0,25%	166,22	163,19	166,97	164,14
10/07/2025	166.273	-0,89%	166,62	164,55	166,98	164,55
09/07/2025	177.162	-0,20%	166,05	165,00	167,06	166,02
08/07/2025	144.001	0,22%	164,32	164,08	167,9899	166,36
07/07/2025	203.010	0,67%	164,065	164,065	166,54	166,00
04/07/2025	101.421	-1,19%	163,01	161,91	165,35	164,89
03/07/2025	101.420	0,63%	163,35	162,105	166,68	164,25
02/07/2025	105.512	-0,25%	161,21	160,95	165,40	163,86
01/07/2025	143.781	1,72%	160,11	159,54	165,40	164,27
30/06/2025	91.587	0,50%	162,97	159,39	162,97	161,50
27/06/2025	156.160	0,34%	162,36	159,7071	163,20	160,70
26/06/2025	270.656	-0,97%	161,815	159,75	163,00	160,11
25/06/2025	116.911	-0,49%	161,535	160,77	162,9255	161,67
24/06/2025	120.215	0,83%	158,53	158,46	162,87	162,46
23/06/2025	224.526	1,48%	160,29	158,37	161,27	161,12
20/06/2025	159.515	-1,61%	161,83	158,45	163,08	158,77
19/06/2025	180.273	0,01%	161,76	161,12	163,425	161,41
18/06/2025	138.850	0,01%	161,485	160,235	163,45	161,50
17/06/2025	104.075	-0,42%	162,07	161,04	163,09	161,39
16/06/2025	180.816	0,51%	161,49	161,06	163,07	162,07
13/06/2025	165.383	-0,66%	158,99	159,06	163,325	161,25
12/06/2025	150.240	1,56%	159,22	158,27	163,005	162,32
11/06/2025	229.183	0,08%	161,59	158,27	161,96	159,82
10/06/2025	182.705	-0,22%	163,755	157,15	164,5321	159,70
09/06/2025	269.499	-2,42%	162,66	157,15	164,5658	160,05
06/06/2025	126.947	1,22%	162,91	161,21	164,4728	164,02
05/06/2025	180.819	-0,84%	162,96	161,21	164,62	162,04
04/06/2025	211.903	0,17%	163,13	160,03	164,62	163,41
03/06/2025	244.936	0,70%	163,80	160,03	163,99	163,13
02/06/2025	171.850	-1,32%	164,16	161,58	164,16	161,99
30/05/2025	188.003	0,04%	161,76	161,60	164,43	164,16
29/05/2025	151.526	1,21%	167,56	161,46	167,48	164,14
28/05/2025	268.547	-3,27%	167,725	161,46	168,41	162,18
27/05/2025	196.921	0,55%	167,745	166,155	168,41	167,67
23/05/2025	148.874	0,09%	166,79	164,405	167,65	166,75
22/05/2025	145.400	0,69%	166,73	164,52	167,25	166,60
21/05/2025	232.233	-1,53%	167,23	164,52	168,42	165,46
20/05/2025	230.293	0,32%	167,115	166,38	168,42	168,03
19/05/2025	123.320	0,40%	167,115	166,48	168,08	167,50
16/05/2025	206.201	0,96%	162,67	161,26	167,655	166,84
15/05/2025	219.028	2,16%	162,51	160,76	165,29	165,26
14/05/2025	225.958	-0,71%	164,49	160,9012	165,19	161,76
13/05/2025	191.698	-1,15%	164,81	161,38	166,95	162,91
12/05/2025	215.274	-0,06%	164,91	161,38	167,85	164,81
09/05/2025	106.230	-1,15%	166,23	164,70	168,32	164,91
08/05/2025	159.488	1,05%	165,90	164,83	168,32	166,82
07/05/2025	220.716	-0,08%	166,27	164,71	167,34	165,09
06/05/2025	139.548	-0,72%	165,77	164,7031	167,845	165,22
05/05/2025	153.991	-0,01%	165,61	165,50	167,845	166,42
02/05/2025	113.421	0,75%	165,09	163,17	168,665	166,44
01/05/2025	257.879	-0,64%	163,75	162,8946	166,99	165,21
30/04/2025	196.273	1,11%	162,15	161,85	166,28	166,28
29/04/2025	197.027	1,16%	162,27	160,87	164,435	164,32
28/04/2025	239.146	-0,15%	163,68	160,87	163,68	162,44
25/04/2025	353.134	0,48%	169,25	160,165	172,29	162,68