BiG | O banco que entende os seus valores.

FTI Consulting Inc (FCN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	492.549	-3,92%	168,225	160,44	172,72	161,91
23/04/2025	327.409	0,60%	164,82	165,215	169,50	168,51
22/04/2025	171.616	1,51%	163,75	163,88	168,63	167,50
21/04/2025	198.851	-0,16%	163,33	163,25	165,73	165,01
17/04/2025	131.581	0,85%	166,40	163,01	166,40	165,27
16/04/2025	105.403	-0,68%	167,73	163,01	167,77	163,88
15/04/2025	125.071	-1,26%	164,87	164,92	167,77	165,00
14/04/2025	182.612	1,51%	160,43	164,38	167,35	167,10
11/04/2025	175.818	2,55%	160,58	160,715	165,265	164,61
10/04/2025	213.285	-0,66%	160,23	158,62	163,095	160,52
09/04/2025	404.166	5,67%	151,57	151,75	162,29	161,59
08/04/2025	363.340	-1,47%	156,02	151,90	158,1375	152,87
07/04/2025	213.438	-1,96%	155,50	153,41	160,52	154,85
04/04/2025	245.961	-2,16%	158,84	157,4622	161,58	157,95
03/04/2025	233.492	0,16%	159,07	159,09	162,76	161,43
02/04/2025	226.695	-1,74%	162,44	157,52	162,985	161,27
01/04/2025	141.662	0,02%	162,44	162,69	165,1852	164,12
31/03/2025	139.140	1,24%	161,465	161,07	165,39	164,08
28/03/2025	99.082	-0,79%	162,56	161,39	163,465	162,07
27/03/2025	147.306	0,62%	162,00	161,84	164,71	163,36
26/03/2025	125.033	0,66%	162,57	160,93	163,71	162,36
25/03/2025	119.098	0,24%	161,03	160,25	162,79	161,29
24/03/2025	202.777	0,22%	162,15	159,95	163,755	160,90
21/03/2025	361.376	-0,84%	160,25	158,88	161,075	160,54
20/03/2025	153.095	-1,89%	164,12	161,44	164,34	161,90
19/03/2025	91.620	-0,94%	166,945	163,38	166,81	165,02
18/03/2025	153.468	1,78%	162,75	162,44	166,805	166,59
17/03/2025	133.722	0,58%	162,785	161,35	164,70	163,65
14/03/2025	183.660	0,66%	162,09	161,655	164,155	162,70
13/03/2025	175.078	0,62%	159,81	158,92	161,99	161,63
12/03/2025	184.720	-1,57%	165,32	160,00	163,952	160,63
11/03/2025	187.053	-1,91%	165,32	162,475	167,90	163,19
10/03/2025	214.882	-1,83%	167,82	166,36	169,86	166,36
07/03/2025	197.217	0,48%	168,80	168,3301	173,10	169,56
06/03/2025	227.256	-0,62%	169,51	167,675	169,98	168,75
05/03/2025	210.378	0,07%	167,91	167,395	172,01	169,81
04/03/2025	222.724	3,00%	164,615	164,035	171,48	169,70
03/03/2025	168.295	-0,53%	166,08	164,76	167,69	164,76
28/02/2025	119.152	0,46%	164,84	162,55	165,67	165,60
27/02/2025	284.303	0,47%	163,29	162,72	165,78	164,84
26/02/2025	242.082	-0,08%	164,40	163,82	166,44	164,07
25/02/2025	305.935	-1,10%	165,64	164,03	167,18	164,20