FTI Consulting Inc (FCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	45.451	-0,33%	158,95	157,205	159,27	158,80
29/12/2022	95.283	0,38%	160,32	158,27	161,63	159,33
28/12/2022	72.047	-0,50%	160,00	158,30	160,87	158,73
27/12/2022	40.941	1,68%	157,46	157,64	159,78	159,53
23/12/2022	11.809	0,89%	155,93	154,93	157,01	156,82
22/12/2022	202.712	0,25%	155,01	152,935	155,67	155,44
21/12/2022	270.364	0,42%	154,55	154,53	156,62	155,06
20/12/2022	135.726	-0,85%	156,00	153,87	156,00	154,41
19/12/2022	84.245	0,78%	154,13	152,545	155,86	155,73
16/12/2022	82.174	-1,84%	157,19	153,71	156,09	154,53
15/12/2022	128.559	-1,38%	159,96	154,56	159,88	157,42
14/12/2022	130.763	0,81%	160,28	156,98	160,835	159,63
13/12/2022	171.825	-2,18%	163,33	158,23	164,25	158,35
12/12/2022	117.510	-0,07%	161,22	158,10	163,07	161,88
09/12/2022	92.182	-1,23%	163,04	161,10	163,78	162,00
08/12/2022	112.555	-2,70%	170,52	164,01	170,61	164,02
07/12/2022	79.394	2,05%	166,17	165,855	169,20	168,57
06/12/2022	604.881	-2,76%	171,20	164,36	171,20	165,18
05/12/2022	1.164.131	-0,94%	170,02	167,88	171,88	169,86
02/12/2022	1.247.224	1,77%	170,68	166,40	172,41	171,45
01/12/2022	411.529	-2,52%	172,16	168,35	172,70	168,47
30/11/2022	606.681	1,33%	170,25	167,82	172,58	172,82
29/11/2022	491.350	-1,85%	172,79	170,60	175,45	170,56
28/11/2022	290.952	-0,06%	171,91	171,29	175,67	173,24
25/11/2022	80.028	0,03%	173,25	172,46	174,07	173,35
24/11/2022	193.506	0,75%	170,60	170,23	173,67	173,30
23/11/2022	193.506	0,75%	170,60	170,23	173,67	173,30
22/11/2022	362.875	0,97%	170,81	170,36	173,45	172,01
21/11/2022	236.849	0,94%	168,49	167,92	171,12	170,36
18/11/2022	652.032	-2,13%	172,42	167,61	173,10	168,78
17/11/2022	369.565	2,59%	168,27	165,60	172,47	172,46
16/11/2022	676.016	1,36%	166,04	165,19	169,57	168,11
15/11/2022	267.871	-0,42%	166,79	164,61	168,44	165,67
14/11/2022	127.144	3,50%	160,52	159,725	168,145	166,37
11/11/2022	113.880	-3,20%	167,21	158,785	166,595	160,75
10/11/2022	102.053	1,89%	165,47	163,045	166,81	166,07
09/11/2022	116.055	2,05%	161,17	160,19	165,97	163,18
08/11/2022	141.022	-2,94%	162,49	158,39	163,27	159,91
07/11/2022	119.893	3,25%	160,45	160,022	164,96	164,74
04/11/2022	194.615	1,03%	157,73	153,25	159,37	159,39
03/11/2022	157.896	0,43%	156,45	155,50	158,57	157,76
02/11/2022	208.501	2,39%	154,10	152,58	160,48	157,09
01/11/2022	268.642	-1,42%	156,58	151,75	157,20	153,42
31/10/2022	286.121	1,08%	152,30	148,23	156,76	155,63
28/10/2022	518.727	7,91%	180,22	141,47	154,815	154,57
27/10/2022	929.350	-18,72%	180,22	141,95	176,74	143,23
26/10/2022	352.885	-1,42%	178,65	175,445	179,65	176,21
25/10/2022	164.504	-3,53%	185,24	178,657	185,04	178,74
24/10/2022	100.809	-0,29%	186,06	184,46	187,6825	185,28
21/10/2022	82.742	1,84%	183,00	182,415	186,98	185,63
20/10/2022	80.872	-0,98%	183,79	180,93	184,44	182,18
19/10/2022	90.818	0,57%	181,76	181,4531	184,23	183,98
18/10/2022	107.941	2,12%	181,75	178,3403	182,97	182,879
17/10/2022	137.158	-0,49%	181,56	178,37	181,78	179,08
14/10/2022	207.069	0,36%	180,16	179,21	181,00	179,96
13/10/2022	183.549	3,50%	172,47	170,91	180,30	179,32
12/10/2022	203.105	-3,01%	178,68	173,33	181,02	173,26
11/10/2022	213.458	2,44%	172,70	172,70	178,675	178,64
10/10/2022	60.232	0,98%	173,9685	172,115	174,76	174,38
07/10/2022	89.347	0,60%	170,35	169,51	172,93	172,69
06/10/2022	133.730	-1,06%	173,46	171,19	174,06	171,67
05/10/2022	215.830	1,09%	171,50	169,33	174,48	173,51
04/10/2022	194.342	2,83%	166,95	166,95	173,43	171,64
03/10/2022	84.364	0,73%	165,59	164,31	167,93	166,92
30/09/2022	125.945	0,38%	163,84	163,13	167,01	165,71
29/09/2022	145.686	0,26%	163,88	163,29	165,27	165,095
28/09/2022	133.067	1,99%	161,42	160,02	165,74	164,67
27/09/2022	291.150	0,95%	160,00	158,895	162,13	161,46
26/09/2022	136.818	0,23%	158,09	155,99	160,77	159,94
23/09/2022	134.631	1,42%	157,02	155,57	159,63	159,58
22/09/2022	92.611	0,12%	156,55	155,20	157,97	157,34
21/09/2022	521.084	0,10%	157,82	156,95	159,00	157,16
20/09/2022	87.804	-0,06%	156,11	154,6425	157,315	157,01
19/09/2022	218.840	1,38%	155,52	154,0425	157,31	157,11
16/09/2022	93.892	0,91%	155,52	152,96	155,25	154,97
15/09/2022	69.312	-1,50%	155,52	152,935	155,35	153,57
14/09/2022	55.585	-0,67%	158,79	155,43	157,505	155,91
13/09/2022	71.559	-1,20%	158,79	156,10	159,01	156,96
12/09/2022	36.858	-0,06%	158,86	158,46	159,90	158,87
09/09/2022	37.774	0,34%	159,16	158,42	160,12	158,96
08/09/2022	33.167	0,25%	157,75	157,37	159,86	158,42
07/09/2022	41.697	0,04%	157,94	157,38	159,06	158,03
06/09/2022	75.893	1,10%	156,34	155,92	158,52	157,96
05/09/2022	48.104	-2,83%	161,39	155,47	161,15	156,24
02/09/2022	48.104	-2,83%	161,39	155,47	161,15	156,24
01/09/2022	53.487	0,12%	160,45	160,31	162,83	160,79
31/08/2022	60.090	1,90%	157,57	157,09	161,15	160,60
30/08/2022	240.181	-1,46%	158,90	157,40	159,795	157,61
29/08/2022	43.778	-1,16%	161,38	159,18	160,97	159,95
26/08/2022	61.780	-0,47%	163,51	161,61	164,45	161,83
25/08/2022	57.448	-0,99%	163,50	162,10	166,22	162,60
24/08/2022	46.262	0,45%	163,66	162,17	164,64	164,25
23/08/2022	56.075	-4,11%	169,20	163,24	169,63	163,51
22/08/2022	94.874	-0,37%	170,065	169,97	171,57	170,52
19/08/2022	73.886	1,37%	169,55	167,86	171,53	171,15
18/08/2022	50.289	-0,08%	169,82	168,64	170,32	168,84
17/08/2022	51.289	1,48%	166,96	166,13	169,25	168,97
16/08/2022	333.482	-0,46%	167,51	164,88	167,94	166,43
15/08/2022	93.046	1,88%	164,01	163,63	168,03	167,20
12/08/2022	55.848	0,90%	164,01	162,4041	164,59	164,12