BiG | O banco que entende os seus valores.

Faro Technologies Inc (FARO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
18/07/2025	1.234.488	0,48%	43,84	43,78	44,01	43,99
17/07/2025	216.835	-0,16%	43,88	43,78	44,16	43,78
16/07/2025	306.915	-0,11%	44,00	43,79	43,995	43,85
15/07/2025	289.581	-0,05%	43,93	43,90	44,0894	43,90
14/07/2025	157.864	-0,05%	43,9001	43,90	43,96	43,92
11/07/2025	159.335	0,07%	43,96	43,90	43,99	43,94
10/07/2025	333.211	0,02%	44,00	43,90	44,03	43,91
09/07/2025	306.103	0,02%	43,93	43,89	44,16	43,90
08/07/2025	332.762	-0,05%	43,88	43,88	44,055	43,89
07/07/2025	199.452	-0,02%	43,78	43,78	43,97	43,91
04/07/2025	75.045	-0,25%	43,96	43,81	43,96	43,92
03/07/2025	74.992	-0,25%	43,92	43,81	43,9899	43,92
02/07/2025	204.084	0,00%	43,88	43,8499	43,975	43,92
01/07/2025	235.791	0,00%	43,94	43,86	43,975	43,92
30/06/2025	414.845	-0,16%	44,01	43,86	44,01	43,92
27/06/2025	196.508	0,39%	43,83	43,795	44,025	43,99
26/06/2025	166.680	0,07%	43,80	43,74	43,85	43,82
25/06/2025	185.498	0,09%	43,95	43,63	43,9899	43,79
24/06/2025	367.718	0,00%	43,72	43,72	43,9899	43,75
23/06/2025	375.156	0,07%	43,76	43,72	43,81	43,75
20/06/2025	642.860	-0,14%	43,85	43,72	43,86	43,72
19/06/2025	809.012	-0,18%	43,80	43,70	43,83	43,78
18/06/2025	808.269	0,00%	43,73	43,73	43,98	43,78
17/06/2025	345.987	-0,09%	42,47	42,47	43,97	43,78
16/06/2025	1.938.212	3,13%	42,56	42,47	43,82	43,82
13/06/2025	364.155	-0,16%	42,50	42,33	42,80	42,49
12/06/2025	189.813	0,02%	42,67	42,50	42,80	42,56
11/06/2025	292.700	-0,12%	42,51	42,46	42,76	42,55
10/06/2025	285.606	0,40%	42,46	42,42	42,68	42,60
09/06/2025	121.320	0,02%	42,46	42,42	42,505	42,43
06/06/2025	181.267	0,00%	42,43	42,385	42,60	42,42
05/06/2025	275.033	-0,17%	42,46	42,39	42,56	42,42
04/06/2025	218.132	0,09%	42,41	42,34	42,55	42,50
03/06/2025	332.027	0,12%	42,40	42,31	42,59	42,46
02/06/2025	305.748	0,09%	42,40	42,31	42,59	42,41
30/05/2025	233.046	0,19%	42,33	42,24	42,58	42,37
29/05/2025	484.353	-0,07%	42,09	42,08	42,94	42,30
28/05/2025	430.565	0,52%	42,19	42,04	42,33	42,33
27/05/2025	349.675	0,26%	42,22	42,04	42,22	42,11
23/05/2025	460.302	0,00%	42,08	41,96	42,28	42,00
22/05/2025	377.693	-0,12%	42,04	42,00	42,23	42,00
21/05/2025	420.988	-0,14%	42,10	41,96	42,23	42,05
20/05/2025	387.648	0,02%	42,21	41,96	42,28	42,11
19/05/2025	416.889	-0,43%	42,09	42,08	42,28	42,10
16/05/2025	358.298	0,10%	42,17	42,15	42,37	42,28
15/05/2025	553.676	-0,07%	42,10	42,08	42,40	42,24
14/05/2025	810.558	0,31%	42,20	42,04	42,40	42,27
13/05/2025	785.936	-0,05%	42,64	42,06	42,61	42,14
12/05/2025	909.083	-0,36%	42,75	42,08	42,75	42,16
09/05/2025	1.023.200	0,33%	42,35	41,99	42,36	42,31
08/05/2025	1.537.014	-0,45%	42,29	41,99	42,50	42,17
07/05/2025	1.514.174	0,00%	42,25	41,9401	42,50	42,36
06/05/2025	5.282.386	34,69%	30,32	30,27	42,43	42,36
05/05/2025	182.131	2,08%	30,81	30,18	31,70	31,45
02/05/2025	246.248	4,02%	29,44	29,42	31,39	30,81
01/05/2025	133.010	0,71%	29,66	28,38	30,15	29,62
30/04/2025	188.824	-2,20%	30,21	28,38	30,405	29,41
29/04/2025	200.358	-0,86%	31,56	29,43	31,76	30,07
28/04/2025	266.274	-3,59%	31,37	30,08	31,77	30,33
25/04/2025	224.474	0,74%	30,00	29,22	31,57	31,46
24/04/2025	662.554	18,30%	25,05	25,05	31,57	31,23
23/04/2025	257.151	9,59%	24,31	23,90	26,575	26,40
22/04/2025	216.159	0,71%	24,01	23,74	24,8934	24,09
21/04/2025	87.619	-1,20%	24,21	23,74	24,8934	23,92
17/04/2025	148.791	-2,22%	24,91	24,00	25,25	24,21
16/04/2025	91.081	-2,10%	25,06	24,23	25,55	24,76
15/04/2025	74.084	0,40%	25,06	25,05	25,55	25,29
14/04/2025	138.986	-0,81%	25,93	24,84	25,95	25,19
11/04/2025	82.501	2,41%	24,61	24,0737	25,65	25,395
10/04/2025	162.237	-3,79%	24,98	23,99	25,005	24,85
09/04/2025	212.664	11,64%	22,79	22,79	26,11	25,83
08/04/2025	186.945	-4,62%	25,08	22,27	25,08	23,15
07/04/2025	196.793	1,09%	22,74	22,27	25,16	24,15
04/04/2025	323.750	-3,71%	23,52	22,18	24,155	23,89
03/04/2025	236.466	-11,68%	26,04	24,72	26,52	24,81
02/04/2025	152.566	2,44%	26,82	26,52	28,21	28,09
01/04/2025	88.499	0,44%	27,19	26,52	27,45	27,42
31/03/2025	128.849	-0,67%	27,21	26,5001	27,87	27,30
28/03/2025	106.833	-3,29%	28,37	27,285	28,58	27,485
27/03/2025	89.241	-0,28%	28,24	27,78	28,80	28,42
26/03/2025	158.841	1,28%	28,25	28,02	28,74	28,50
25/03/2025	152.424	-3,20%	28,93	28,14	29,33	28,14
24/03/2025	123.249	3,05%	28,83	28,76	29,53	29,07
21/03/2025	302.354	-4,24%	29,03	27,69	29,265	28,21
20/03/2025	79.913	0,75%	28,81	28,81	29,63	29,46
19/03/2025	103.433	1,81%	28,56	28,73	29,68	29,24
18/03/2025	116.701	-0,81%	28,56	28,05	28,985	28,72
17/03/2025	137.101	-1,50%	29,47	28,98	30,11	28,99
14/03/2025	123.024	4,61%	28,81	28,50	29,49	29,43
13/03/2025	145.907	-0,71%	28,22	27,115	28,33	28,18
12/03/2025	135.506	-2,24%	29,36	28,35	29,74	28,38
11/03/2025	191.645	4,76%	27,66	27,4668	29,40	29,03
10/03/2025	167.725	-5,23%	28,52	27,435	28,83	27,71
07/03/2025	184.109	-1,58%	29,69	28,67	29,96	29,28
06/03/2025	226.992	-4,13%	30,22	29,48	30,60	29,75
05/03/2025	218.519	-0,58%	30,04	29,935	32,005	31,03
04/03/2025	325.322	1,79%	30,04	29,14	31,80	31,21
03/03/2025	253.888	-4,07%	32,00	30,57	32,6043	30,66
28/02/2025	124.366	1,78%	30,98	30,70	31,96	31,96
27/02/2025	196.137	-3,33%	31,70	30,80	32,65	31,40