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 >
24/02/2025	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
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