FTI Consulting Inc (FCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	133.582	-0,19%	181,56	181,64	185,675	181,71
19/05/2023	125.685	1,91%	180,00	177,60	182,83	182,06
18/05/2023	200.084	0,60%	175,82	175,7801	179,20	178,64
17/05/2023	168.084	0,40%	177,28	173,12	178,42	177,58
16/05/2023	144.448	2,31%	172,75	172,38	176,89	176,87
15/05/2023	90.004	-1,81%	175,82	172,375	175,765	172,88
12/05/2023	53.360	-0,59%	177,24	175,88	177,595	176,06
11/05/2023	105.516	0,05%	176,37	174,745	177,82	177,11
10/05/2023	78.164	-0,06%	176,70	175,81	178,06	177,03
09/05/2023	92.773	0,47%	175,98	174,45	178,50	177,13
08/05/2023	102.779	0,69%	176,04	173,45	176,735	176,31
05/05/2023	130.787	-1,15%	176,34	173,10	177,50	175,11
04/05/2023	89.124	0,05%	175,53	174,925	179,135	177,14
03/05/2023	139.367	-1,28%	178,78	176,945	180,09	177,06
02/05/2023	216.207	0,84%	176,01	174,71	179,835	179,35
01/05/2023	231.358	-1,47%	181,57	177,71	182,43	177,85
28/04/2023	188.841	-0,62%	180,90	175,78	182,97	180,50
27/04/2023	479.606	-8,39%	171,76	167,39	194,25	181,63
26/04/2023	87.943	0,43%	197,72	194,525	198,93	198,26
25/04/2023	63.135	-0,67%	198,18	196,87	198,84	197,42
24/04/2023	160.626	0,98%	196,83	196,16	199,62	198,75
21/04/2023	112.441	-1,44%	200,51	196,00	200,7675	196,83
20/04/2023	151.937	1,00%	197,77	197,13	200,06	199,70
19/04/2023	82.302	-2,27%	203,18	197,06	203,4444	197,72
18/04/2023	72.572	-0,02%	202,35	200,35	202,87	202,32
17/04/2023	61.680	-0,84%	203,93	200,96	204,335	202,35
14/04/2023	41.237	0,08%	204,38	203,28	204,84	204,07
13/04/2023	49.976	0,45%	203,62	202,50	205,63	203,91
12/04/2023	66.532	0,11%	202,77	202,78	204,37	202,99
11/04/2023	44.505	-0,03%	202,51	202,11	204,10	202,77
10/04/2023	72.290	1,21%	200,87	199,72	203,69	202,82
06/04/2023	79.085	1,57%	197,47	197,17	200,49	200,40
05/04/2023	128.089	-0,10%	198,59	195,85	197,96	197,30
04/04/2023	123.548	-0,31%	197,12	194,51	198,7643	197,49
03/04/2023	155.820	0,39%	196,26	196,42	199,25	198,11
31/03/2023	59.991	0,47%	197,19	195,82	198,59	197,35
30/03/2023	47.584	0,79%	196,10	194,97	197,26	196,43
29/03/2023	100.757	-0,23%	197,30	194,005	196,13	194,90
28/03/2023	61.358	-0,33%	193,98	194,465	197,07	195,35
27/03/2023	46.619	1,24%	192,96	192,735	196,13	195,99
24/03/2023	64.461	0,02%	195,27	192,80	194,955	193,60
23/03/2023	152.922	0,09%	194,93	191,375	195,64	193,57
22/03/2023	66.555	-0,23%	193,46	192,505	196,24	193,40
21/03/2023	75.000	-1,10%	196,01	191,41	195,71	193,85
20/03/2023	100.557	0,04%	196,40	194,63	197,955	196,01
17/03/2023	96.219	-1,12%	199,84	194,84	199,945	195,79
16/03/2023	120.078	0,96%	195,53	193,70	199,25	198,01
15/03/2023	184.905	-0,01%	196,05	192,67	198,12	196,13
14/03/2023	191.619	0,46%	193,64	192,42	196,77	196,14
13/03/2023	442.950	4,64%	187,94	188,07	201,63	195,24
10/03/2023	428.699	3,69%	178,95	179,15	192,235	186,58
09/03/2023	91.856	-0,41%	180,45	179,15	180,76	179,94
08/03/2023	75.663	-0,51%	180,72	179,36	183,095	180,68
07/03/2023	75.262	-0,63%	182,22	180,652	183,13	181,60
06/03/2023	61.593	-0,57%	183,00	182,39	184,70	182,75
03/03/2023	97.305	0,27%	182,52	181,615	183,90	183,80
02/03/2023	92.852	-0,11%	181,83	181,78	184,885	183,30
01/03/2023	66.399	-0,11%	182,53	181,91	184,46	183,50
28/02/2023	77.880	-0,29%	184,34	182,78	185,79	183,71
27/02/2023	116.291	0,30%	184,27	183,64	188,595	184,25
24/02/2023	80.880	1,52%	180,24	178,355	183,80	183,70
23/02/2023	239.638	10,47%	168,71	169,28	184,735	180,95
22/02/2023	90.117	-0,55%	164,99	163,20	165,72	163,80
21/02/2023	96.794	0,35%	161,93	163,16	166,865	164,71
20/02/2023	71.779	1,19%	162,92	162,62	164,29	164,13
17/02/2023	71.779	1,19%	162,92	162,62	164,29	164,13
16/02/2023	47.396	1,00%	159,44	160,13	163,46	162,20
15/02/2023	69.283	-0,35%	160,755	159,52	162,08	160,60
14/02/2023	295.697	-1,08%	161,81	160,40	162,65	161,16
13/02/2023	35.761	-0,23%	163,34	162,88	164,615	162,92
10/02/2023	30.531	1,05%	160,97	161,585	164,13	163,30
09/02/2023	38.111	-1,83%	165,54	161,46	165,72	161,60
08/02/2023	42.397	-0,54%	165,76	164,49	165,65	164,61
07/02/2023	77.053	0,09%	163,83	162,465	167,37	165,50
06/02/2023	43.389	0,44%	165,77	163,75	166,585	165,36
03/02/2023	94.387	2,23%	162,295	160,455	166,28	164,6267
02/02/2023	138.758	-0,48%	161,28	158,205	162,395	161,04
01/02/2023	115.092	1,44%	159,99	158,07	163,03	161,81
31/01/2023	74.476	1,98%	157,51	157,21	160,04	159,52
30/01/2023	75.761	-1,14%	159,51	156,14	158,565	156,43
27/01/2023	134.522	-1,71%	159,78	157,28	161,755	158,24
26/01/2023	159.257	-0,11%	162,26	160,83	163,36	161,00
25/01/2023	52.837	-1,01%	162,49	160,015	162,51	161,18
24/01/2023	61.216	0,89%	161,59	160,07	163,97	162,82
23/01/2023	43.097	1,15%	160,59	159,96	163,72	161,38
20/01/2023	86.305	1,85%	157,39	156,06	160,23	159,54
19/01/2023	77.895	0,97%	155,40	154,671	157,56	156,65
18/01/2023	285.945	-4,99%	162,68	155,24	163,615	155,14
17/01/2023	127.320	0,55%	163,77	162,76	165,22	163,29
16/01/2023	57.388	1,05%	161,59	159,065	162,66	162,40
13/01/2023	57.388	1,05%	161,59	159,065	162,66	162,40
12/01/2023	78.712	1,08%	158,70	158,78	162,20	160,72
11/01/2023	71.326	-1,32%	160,39	158,41	161,02	159,01
10/01/2023	66.954	2,81%	157,68	157,60	162,30	161,13
09/01/2023	66.891	-3,32%	162,25	156,75	162,25	156,73
06/01/2023	68.641	1,15%	160,47	159,84	162,27	162,11
05/01/2023	155.454	-0,96%	161,325	159,60	163,585	160,26
04/01/2023	114.527	-0,04%	162,93	160,63	163,36	161,82
03/01/2023	317.020	1,95%	158,98	157,49	162,205	161,89
02/01/2023	45.451	-0,33%	158,95	157,205	159,27	158,80