FTI Consulting Inc (FCN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
37.566 |
-0,59%
|
196,01
|
196,01
|
205,26
|
202,52
|
| 28/11/2024 |
60.906 |
-0,04%
|
203,80
|
203,14
|
205,18
|
203,72
|
| 27/11/2024 |
53.180 |
-0,04%
|
204,10
|
202,58
|
205,93
|
203,74
|
| 26/11/2024 |
85.851 |
-0,15%
|
203,32
|
201,59
|
206,235
|
203,80
|
| 25/11/2024 |
101.036 |
1,11%
|
201,82
|
201,59
|
206,235
|
204,10
|
| 22/11/2024 |
66.091 |
1,86%
|
199,32
|
197,01
|
202,05
|
201,86
|
| 21/11/2024 |
62.780 |
-0,40%
|
197,525
|
196,13
|
200,65
|
198,18
|
| 20/11/2024 |
66.779 |
0,80%
|
197,51
|
194,554
|
199,96
|
198,98
|
| 19/11/2024 |
104.661 |
0,83%
|
195,98
|
194,1006
|
198,825
|
197,41
|
| 18/11/2024 |
76.508 |
0,43%
|
196,00
|
194,50
|
198,46
|
195,79
|
| 15/11/2024 |
209.104 |
-0,42%
|
200,02
|
193,11
|
200,255
|
194,96
|
| 14/11/2024 |
104.961 |
-2,06%
|
203,25
|
195,373
|
203,65
|
195,79
|
| 13/11/2024 |
106.065 |
-1,04%
|
204,655
|
199,875
|
204,6451
|
199,91
|
| 12/11/2024 |
71.488 |
-0,96%
|
205,345
|
201,37
|
209,13
|
202,01
|
| 11/11/2024 |
70.351 |
-0,15%
|
207,23
|
203,68
|
209,13
|
203,96
|
| 08/11/2024 |
103.421 |
-0,30%
|
201,56
|
200,3939
|
208,69
|
204,27
|
| 07/11/2024 |
98.031 |
1,99%
|
198,01
|
197,64
|
206,85
|
204,88
|
| 06/11/2024 |
176.882 |
0,96%
|
200,48
|
197,64
|
204,00
|
200,89
|
| 05/11/2024 |
127.832 |
%
|
200,48
|
198,50
|
199,615
|
198,99
|
| 04/11/2024 |
126.805 |
%
|
197,65
|
197,63
|
199,9525
|
199,50
|
| 01/11/2024 |
73.125 |
%
|
196,57
|
197,085
|
198,85
|
198,69
|
| 31/10/2024 |
68.388 |
%
|
200,74
|
195,03
|
201,015
|
195,08
|
| 30/10/2024 |
235.612 |
%
|
201,69
|
199,71
|
204,27
|
200,74
|
| 29/10/2024 |
254.876 |
%
|
198,25
|
195,34
|
200,35
|
198,29
|
| 28/10/2024 |
253.507 |
%
|
199,92
|
195,34
|
200,35
|
198,29
|
| 25/10/2024 |
465.462 |
%
|
200,36
|
196,52
|
212,425
|
202,00
|
| 24/10/2024 |
464.621 |
%
|
213,08
|
196,52
|
212,425
|
201,54
|
| 23/10/2024 |
81.458 |
%
|
226,68
|
225,61
|
230,28
|
229,43
|
| 22/10/2024 |
81.427 |
%
|
226,68
|
225,61
|
230,28
|
229,43
|
| 21/10/2024 |
70.270 |
%
|
228,00
|
225,20
|
231,25
|
226,69
|
| 18/10/2024 |
48.282 |
%
|
230,49
|
228,04
|
230,19
|
228,43
|
| 17/10/2024 |
42.650 |
%
|
230,49
|
229,48
|
231,645
|
229,71
|
| 16/10/2024 |
57.383 |
%
|
228,55
|
227,045
|
231,6075
|
231,00
|
| 15/10/2024 |
123.273 |
%
|
223,95
|
224,695
|
228,07
|
226,86
|
| 14/10/2024 |
29.789 |
%
|
223,53
|
223,305
|
224,39
|
223,87
|
| 11/10/2024 |
47.952 |
%
|
222,48
|
222,21
|
224,06
|
223,49
|
| 10/10/2024 |
53.655 |
%
|
222,80
|
221,10
|
223,01
|
221,78
|
| 09/10/2024 |
50.591 |
%
|
223,59
|
222,62
|
227,495
|
224,33
|
| 08/10/2024 |
49.113 |
%
|
222,54
|
222,075
|
225,26
|
222,47
|
| 07/10/2024 |
86.850 |
%
|
225,205
|
221,59
|
226,40
|
222,44
|
| 04/10/2024 |
84.373 |
%
|
226,85
|
224,865
|
227,7499
|
225,40
|
| 03/10/2024 |
61.725 |
%
|
225,93
|
225,77
|
229,95
|
224,38
|
| 02/10/2024 |
61.475 |
%
|
227,56
|
225,77
|
229,95
|
225,93
|
| 01/10/2024 |
40.535 |
%
|
227,56
|
225,46
|
229,81
|
228,81
|
| 30/09/2024 |
85.579 |
%
|
226,03
|
224,255
|
227,45
|
227,56
|
| 27/09/2024 |
56.498 |
%
|
226,03
|
224,68
|
228,30
|
225,30
|
| 26/09/2024 |
52.787 |
%
|
227,36
|
225,925
|
228,86
|
227,45
|
| 25/09/2024 |
49.462 |
%
|
227,16
|
226,21
|
228,42
|
220,77
|
| 24/09/2024 |
48.655 |
%
|
226,44
|
226,56
|
228,615
|
222,48
|
| 23/09/2024 |
46.523 |
%
|
227,78
|
226,56
|
228,615
|
227,51
|
| 20/09/2024 |
86.889 |
%
|
223,09
|
221,615
|
226,092
|
225,26
|
| 19/09/2024 |
86.749 |
%
|
223,09
|
221,615
|
226,092
|
225,26
|
| 18/09/2024 |
51.769 |
%
|
225,44
|
222,315
|
226,06
|
220,01
|
| 17/09/2024 |
55.706 |
%
|
223,96
|
222,65
|
226,95
|
223,84
|
| 16/09/2024 |
54.324 |
%
|
222,03
|
222,65
|
226,95
|
223,84
|
| 13/09/2024 |
47.975 |
%
|
222,03
|
218,94
|
220,781
|
217,46
|
| 12/09/2024 |
80.366 |
%
|
220,53
|
214,90
|
221,07
|
219,37
|
| 11/09/2024 |
76.490 |
%
|
217,68
|
214,90
|
221,07
|
219,37
|
| 10/09/2024 |
54.755 |
%
|
217,68
|
216,10
|
218,79
|
217,91
|
| 09/09/2024 |
54.014 |
%
|
218,89
|
216,10
|
218,79
|
217,91
|
| 06/09/2024 |
41.566 |
%
|
222,15
|
220,2501
|
223,06
|
221,77
|
| 05/09/2024 |
42.058 |
%
|
222,15
|
221,80
|
223,84
|
219,14
|
| 04/09/2024 |
133.559 |
%
|
223,56
|
221,675
|
228,90
|
218,46
|
| 03/09/2024 |
131.451 |
%
|
224,95
|
221,675
|
228,90
|
222,38
|
| 30/08/2024 |
70.630 |
%
|
224,95
|
224,05
|
228,3599
|
225,00
|
| 29/08/2024 |
53.562 |
%
|
224,95
|
220,055
|
224,335
|
224,11
|
| 28/08/2024 |
43.318 |
%
|
220,74
|
221,08
|
223,48
|
222,45
|
| 27/08/2024 |
46.014 |
%
|
222,31
|
222,51
|
225,37
|
222,53
|
| 26/08/2024 |
45.917 |
%
|
223,88
|
222,51
|
225,37
|
222,53
|
| 23/08/2024 |
63.039 |
%
|
225,73
|
221,945
|
225,625
|
223,53
|
| 22/08/2024 |
41.042 |
%
|
224,49
|
222,81
|
225,74
|
224,84
|
| 21/08/2024 |
44.856 |
%
|
223,63
|
222,05
|
224,81
|
218,40
|
| 20/08/2024 |
47.981 |
%
|
223,63
|
221,745
|
225,60
|
223,52
|
| 19/08/2024 |
42.781 |
%
|
222,87
|
221,745
|
225,60
|
223,52
|
| 16/08/2024 |
41.976 |
%
|
221,84
|
223,035
|
225,55
|
224,97
|
| 15/08/2024 |
35.054 |
%
|
220,57
|
221,05
|
223,765
|
222,86
|
| 14/08/2024 |
79.427 |
%
|
220,57
|
215,215
|
221,09
|
220,64
|
| 13/08/2024 |
47.796 |
%
|
220,11
|
217,45
|
221,045
|
218,46
|
| 12/08/2024 |
47.682 |
%
|
219,98
|
217,45
|
221,045
|
218,46
|
| 09/08/2024 |
67.368 |
%
|
220,28
|
214,825
|
220,68
|
219,85
|
| 08/08/2024 |
69.458 |
%
|
214,29
|
214,56
|
218,7799
|
214,52
|
| 07/08/2024 |
107.379 |
%
|
216,52
|
215,02
|
218,63
|
216,52
|
| 06/08/2024 |
88.015 |
%
|
213,51
|
213,04
|
219,30
|
210,91
|
| 05/08/2024 |
88.015 |
%
|
217,84
|
213,04
|
219,30
|
210,91
|
| 02/08/2024 |
107.604 |
%
|
217,36
|
217,11
|
222,20
|
221,65
|
| 01/08/2024 |
99.576 |
%
|
217,36
|
214,225
|
220,21
|
219,58
|
| 31/07/2024 |
92.180 |
%
|
223,62
|
216,82
|
223,08
|
217,97
|
| 30/07/2024 |
78.149 |
%
|
226,53
|
224,925
|
230,345
|
226,34
|
| 29/07/2024 |
76.800 |
%
|
226,15
|
224,925
|
230,345
|
226,34
|
| 26/07/2024 |
216.374 |
%
|
225,97
|
224,255
|
243,47
|
225,64
|
| 25/07/2024 |
213.110 |
%
|
234,25
|
224,255
|
243,47
|
225,64
|
| 24/07/2024 |
55.111 |
%
|
225,98
|
227,17
|
230,58
|
230,00
|
| 23/07/2024 |
54.945 |
%
|
230,32
|
227,22
|
230,58
|
227,19
|
| 22/07/2024 |
80.673 |
%
|
227,59
|
225,04
|
230,69
|
230,59
|
| 19/07/2024 |
50.271 |
%
|
227,59
|
224,55
|
228,465
|
226,58
|
| 18/07/2024 |
63.315 |
%
|
227,59
|
226,5001
|
228,50
|
228,16
|
| 17/07/2024 |
55.792 |
%
|
223,00
|
222,685
|
227,94
|
223,54
|
| 16/07/2024 |
63.447 |
%
|
221,80
|
221,38
|
224,00
|
221,94
|
| 15/07/2024 |
58.603 |
%
|
221,80
|
221,38
|
224,00
|
221,94
|
| 12/07/2024 |
55.896 |
%
|
219,94
|
218,56
|
222,89
|
220,21
|
