FTI Consulting Inc (FCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	72.461	0,76%	189,99	186,93	192,38	191,22
06/10/2023	71.473	1,02%	187,47	186,99	189,76	189,78
05/10/2023	142.559	1,74%	182,95	179,64	191,29	187,86
04/10/2023	114.754	3,41%	177,17	179,93	185,58	184,64
03/10/2023	126.638	0,43%	178,52	177,18	180,705	178,55
02/10/2023	67.338	-0,35%	178,52	177,18	180,16	177,78
29/09/2023	72.045	-2,02%	182,36	177,543	182,355	178,41
28/09/2023	59.532	0,97%	181,535	180,39	183,79	182,08
27/09/2023	77.160	2,14%	176,37	176,55	180,58	180,34
26/09/2023	68.920	-0,45%	176,37	175,03	178,42	176,56
25/09/2023	58.635	-0,47%	177,33	176,62	178,375	177,35
22/09/2023	37.467	-1,18%	179,77	178,06	181,18	178,19
21/09/2023	45.681	-1,17%	181,77	179,88	182,07	180,32
20/09/2023	43.286	0,30%	181,65	181,445	184,59	182,45
19/09/2023	89.541	-2,46%	184,62	181,88	185,975	181,90
18/09/2023	46.243	0,98%	184,60	183,42	187,18	186,48
15/09/2023	162.996	0,39%	185,80	183,42	186,01	184,68
14/09/2023	66.011	2,05%	181,92	178,83	184,50	183,96
13/09/2023	57.278	0,60%	179,00	179,16	180,885	180,27
12/09/2023	41.568	0,06%	179,545	177,5225	179,56	179,20
11/09/2023	72.324	1,95%	175,23	174,75	179,54	179,09
08/09/2023	80.012	-1,07%	177,40	174,95	179,12	175,66
07/09/2023	122.570	-0,23%	179,09	175,56	179,58	177,56
06/09/2023	86.083	-0,22%	176,29	176,885	181,86	177,96
05/09/2023	132.183	-2,71%	181,18	176,34	180,51	178,35
04/09/2023	140.556	-1,35%	186,175	181,89	187,42	183,32
01/09/2023	140.556	-1,35%	186,175	181,89	187,42	183,32
31/08/2023	50.424	-1,22%	188,99	185,73	190,24	185,82
30/08/2023	71.117	-1,32%	189,44	187,30	191,49	188,11
29/08/2023	75.516	1,45%	187,86	187,13	191,00	190,62
28/08/2023	70.100	0,29%	188,24	186,955	188,87	187,89
25/08/2023	56.601	0,97%	184,67	185,53	188,30	187,34
24/08/2023	60.336	0,84%	182,20	176,52	186,105	185,55
23/08/2023	120.152	0,50%	181,66	182,14	183,99	184,00
22/08/2023	93.699	-0,60%	183,95	181,375	184,45	183,08
21/08/2023	53.998	0,22%	185,03	182,44	185,785	184,18
18/08/2023	79.788	-0,56%	190,67	183,37	186,32	183,77
17/08/2023	74.766	-3,35%	190,67	184,55	191,78	184,80
16/08/2023	124.950	-0,63%	191,29	187,00	193,97	191,21
15/08/2023	110.043	1,18%	190,19	190,284	192,99	192,43
14/08/2023	120.229	1,54%	187,96	187,17	190,99	190,19
11/08/2023	100.439	2,09%	185,34	183,57	189,73	187,31
10/08/2023	94.638	1,13%	182,40	180,28	183,75	183,47
09/08/2023	232.891	-0,04%	181,43	179,55	182,235	181,42
08/08/2023	226.670	-1,82%	184,61	181,07	184,91	181,49
07/08/2023	89.849	0,29%	186,21	184,36	187,71	184,85
04/08/2023	128.980	0,74%	184,78	183,10	186,65	184,31
03/08/2023	176.405	-0,88%	184,78	181,185	185,315	182,96
02/08/2023	161.524	3,12%	179,35	177,94	185,195	184,58
01/08/2023	135.624	2,19%	174,65	174,95	179,16	178,99
31/07/2023	275.751	-0,91%	176,00	173,83	176,82	175,16
28/07/2023	220.628	0,26%	176,24	172,69	180,95	176,755
27/07/2023	580.811	-10,21%	192,29	171,93	193,285	176,30
26/07/2023	215.028	1,22%	194,74	193,48	197,21	196,35
25/07/2023	183.885	0,44%	193,05	191,14	194,49	193,99
24/07/2023	131.504	-0,79%	196,39	192,63	195,935	193,14
21/07/2023	86.054	-1,01%	197,715	194,33	199,21	194,67
20/07/2023	144.479	-1,88%	201,71	196,355	201,90	196,65
19/07/2023	460.605	-0,01%	200,60	198,67	202,46	200,41
18/07/2023	84.913	1,51%	200,60	197,57	201,12	200,42
17/07/2023	92.823	-0,02%	195,81	197,10	199,27	197,44
14/07/2023	103.637	0,99%	195,81	195,06	197,68	197,47
13/07/2023	75.012	0,54%	196,85	194,11	198,695	195,54
12/07/2023	207.355	-3,74%	203,72	193,725	202,49	194,50
11/07/2023	75.277	1,66%	199,76	199,1019	202,12	202,05
10/07/2023	74.340	2,12%	195,12	194,50	199,15	198,76
07/07/2023	116.912	0,04%	195,12	192,47	195,58	194,64
06/07/2023	136.881	-1,03%	196,61	194,045	199,05	194,56
05/07/2023	150.511	2,19%	192,84	192,76	197,05	196,58
04/07/2023	65.986	0,65%	189,26	189,35	192,80	191,4375
03/07/2023	65.986	0,65%	189,26	189,35	192,80	191,4375
30/06/2023	127.026	0,68%	189,26	189,11	192,36	190,20
29/06/2023	319.184	2,12%	183,31	180,515	189,13	188,91
28/06/2023	99.477	-1,04%	185,58	181,47	186,51	184,99
27/06/2023	111.297	-0,19%	186,94	184,78	188,07	186,94
26/06/2023	97.462	-0,49%	189,61	187,13	189,5225	187,29
23/06/2023	70.110	-2,83%	192,74	187,78	194,29	188,22
22/06/2023	72.574	0,54%	191,31	192,11	194,17	193,70
21/06/2023	78.388	0,31%	190,49	191,30	193,62	192,66
20/06/2023	92.215	-0,55%	192,44	191,82	194,00	192,06
19/06/2023	146.268	-0,40%	194,26	191,92	194,88	193,13
16/06/2023	146.268	-0,40%	194,26	191,92	194,88	193,13
15/06/2023	97.409	0,39%	192,74	192,50	194,97	193,91
14/06/2023	57.058	0,04%	190,66	191,70	193,82	193,16
13/06/2023	70.962	0,29%	191,47	191,80	193,36	193,08
12/06/2023	72.115	0,71%	189,85	190,81	192,42	192,53
09/06/2023	65.555	-0,01%	190,53	189,89	192,69	191,17
08/06/2023	85.026	1,71%	187,935	187,52	191,50	191,19
07/06/2023	174.894	1,07%	185,00	185,415	189,265	187,98
06/06/2023	66.675	-0,48%	186,915	184,635	186,99	186,00
05/06/2023	113.259	-2,71%	189,32	186,34	191,37	186,90
02/06/2023	113.419	2,05%	188,545	189,12	193,09	192,10
01/06/2023	121.403	0,13%	189,70	187,77	189,99	188,25
31/05/2023	101.021	-1,28%	188,39	185,54	188,38	188,01
30/05/2023	101.021	-1,28%	188,39	185,54	188,38	186,19
29/05/2023	56.654	1,04%	186,66	185,59	188,98	188,61
26/05/2023	56.654	1,04%	186,66	185,59	188,98	188,61
25/05/2023	106.542	0,10%	186,94	184,57	188,10	186,67
24/05/2023	164.363	1,17%	182,90	182,595	186,76	186,48
23/05/2023	280.790	1,44%	181,465	181,35	187,395	184,33