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 > >>
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
24/02/2025	257.541	0,74%	163,01	161,98	167,26	166,03
21/02/2025	480.672	1,04%	163,02	161,24	167,29	164,815
20/02/2025	453.453	-14,29%	183,70	161,6106	183,70	162,99
19/02/2025	193.317	0,94%	188,00	187,62	190,69	190,16
18/02/2025	100.595	0,42%	187,02	187,02	190,3899	188,39
17/02/2025	73.009	0,00%	192,44	187,22	192,44	187,61
14/02/2025	80.738	-1,99%	191,65	187,21	192,01	187,61
13/02/2025	59.009	-0,24%	193,23	190,23	195,00	191,41
12/02/2025	62.842	-0,63%	192,51	191,21	194,33	191,87
11/02/2025	57.883	-0,57%	194,24	192,025	194,26	193,09
10/02/2025	96.103	0,11%	194,24	193,655	196,50	194,20
07/02/2025	63.596	0,31%	193,09	193,10	195,61	193,99
06/02/2025	52.209	-0,70%	194,53	193,24	195,71	193,40
05/02/2025	75.647	0,61%	193,80	193,47	197,28	194,76
04/02/2025	83.815	-0,26%	193,80	192,76	194,665	193,58
03/02/2025	139.983	-0,65%	197,96	189,79	195,70	194,08
31/01/2025	84.273	-1,71%	198,50	194,92	198,65	195,35
30/01/2025	69.846	1,78%	197,495	196,13	199,5199	198,75
29/01/2025	46.995	-1,04%	195,95	193,845	198,21	195,27
28/01/2025	229.791	0,17%	196,01	195,30	204,69	197,33
27/01/2025	76.356	3,02%	189,54	191,975	197,365	196,99
24/01/2025	65.327	-0,30%	192,46	190,00	192,2781	191,22
23/01/2025	97.573	-0,68%	195,02	190,00	194,035	191,79
22/01/2025	266.357	-1,09%	195,02	192,00	195,2525	193,10
21/01/2025	307.175	2,47%	192,94	190,535	195,31	195,23
20/01/2025	67.078	0,00%	194,38	190,31	194,75	190,53
17/01/2025	145.681	-1,63%	193,03	190,35	194,94	190,53
16/01/2025	52.592	0,34%	193,03	192,72	194,50	193,69
15/01/2025	118.931	-2,02%	197,02	190,90	197,54	193,04
14/01/2025	93.675	1,06%	197,22	194,715	197,54	197,01
13/01/2025	59.740	1,13%	192,89	191,465	195,00	194,95
09/01/2025	75.588	0,90%	191,72	191,23	194,31	192,78
08/01/2025	68.613	0,35%	191,72	192,195	194,30	194,19
07/01/2025	103.266	1,74%	191,47	189,66	197,18	193,49
06/01/2025	64.384	-0,73%	191,715	189,33	192,995	190,19
03/01/2025	44.788	0,93%	190,21	190,88	192,64	191,59
02/01/2025	66.368	-0,68%	190,81	189,52	192,055	189,83
31/12/2024	0	0,39%	190,81	190,81	192,19	191,13
30/12/2024	69.096	-1,31%	191,95	190,09	192,36	191,13
27/12/2024	80.501	-0,28%	191,40	191,88	194,00	192,91
26/12/2024	74.077	-0,33%	194,44	191,35	195,435	193,45
24/12/2024	0	0,65%	191,73	191,95	194,82	194,09
23/12/2024	103.424	-1,32%	194,15	191,34	196,04	192,72
20/12/2024	259.552	-0,10%	192,65	194,455	198,22	195,29
19/12/2024	122.669	1,34%	192,65	193,44	197,495	195,41
18/12/2024	0	-2,00%	197,86	192,405	198,255	192,83
17/12/2024	94.420	-1,22%	197,86	195,49	198,66	196,77
16/12/2024	129.311	0,26%	199,34	198,735	201,97	199,19
13/12/2024	86.569	-0,52%	199,56	197,33	200,25	198,67
12/12/2024	138.617	0,39%	203,02	196,40	202,34	199,71
11/12/2024	91.849	-1,53%	203,02	198,915	204,7599	198,94
10/12/2024	111.232	1,72%	199,235	198,46	202,9599	202,03
09/12/2024	94.061	0,32%	197,385	197,41	199,67	198,62
06/12/2024	86.627	-0,96%	201,115	197,13	201,59	198,00
05/12/2024	66.777	-2,47%	205,40	199,745	203,02	199,92
04/12/2024	74.132	0,16%	205,09	204,605	208,165	204,99
03/12/2024	95.840	1,45%	201,85	199,30	205,09	204,66
02/12/2024	85.368	-0,33%	205,49	201,277	205,49	201,85