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 >
23/04/2025	142.281	9,59%	25,05	25,05	26,52	26,40
22/04/2025	84.758	0,71%	24,31	23,97	24,47	24,09
21/04/2025	53.295	-1,20%	24,01	23,76	24,49	23,92
17/04/2025	91.458	-2,22%	24,68	24,06	24,88	24,21
16/04/2025	52.776	-2,10%	24,91	24,285	25,00	24,76
15/04/2025	49.610	0,40%	25,06	25,06	25,55	25,29
14/04/2025	60.855	-0,81%	25,93	24,83	25,95	25,19
11/04/2025	68.198	2,19%	24,61	24,20	25,62	25,395
10/04/2025	91.460	-3,79%	24,98	23,99	25,005	24,85
09/04/2025	135.841	11,58%	22,79	22,79	26,13	25,83
08/04/2025	130.983	-4,14%	25,08	22,31	25,08	23,15
07/04/2025	115.072	1,09%	22,74	22,48	25,09	24,15
04/04/2025	141.272	-3,71%	23,52	22,18	24,01	23,89
03/04/2025	96.983	-11,68%	26,04	24,72	26,12	24,81
02/04/2025	63.506	2,44%	26,82	26,82	28,19	28,09
01/04/2025	48.414	0,44%	27,19	26,52	27,45	27,42
31/03/2025	82.907	-0,67%	27,21	26,60	27,51	27,30
28/03/2025	62.887	-3,29%	28,37	27,31	28,37	27,485
27/03/2025	68.749	-0,28%	28,24	27,875	28,77	28,42
26/03/2025	91.660	1,28%	28,25	28,02	28,74	28,50
25/03/2025	112.283	-3,20%	28,93	28,14	28,93	28,14
24/03/2025	82.282	3,05%	28,83	28,83	29,51	29,07
21/03/2025	285.217	-4,24%	29,03	27,70	29,19	28,21
20/03/2025	33.489	0,75%	28,81	28,81	29,63	29,46
19/03/2025	42.206	1,81%	28,78	28,68	29,67	29,24
18/03/2025	69.715	-0,93%	28,56	28,05	28,90	28,72
17/03/2025	70.467	-1,50%	29,47	28,97	30,11	28,99
14/03/2025	98.426	4,44%	28,81	28,64	29,48	29,43
13/03/2025	64.277	-0,70%	28,22	27,14	28,24	28,18
12/03/2025	60.311	-2,24%	29,36	28,38	29,36	28,38
11/03/2025	98.031	4,76%	27,66	27,66	29,33	29,03
10/03/2025	96.501	-5,36%	28,52	27,445	28,83	27,71
07/03/2025	84.608	-1,58%	29,69	28,76	29,96	29,28
06/03/2025	88.312	-4,13%	30,22	29,48	30,50	29,75
05/03/2025	99.324	-0,58%	31,28	29,96	31,28	31,03
04/03/2025	121.716	1,79%	30,04	29,14	31,79	31,21
03/03/2025	121.669	-4,07%	32,00	30,59	32,17	30,66
28/02/2025	78.192	1,78%	30,98	30,68	31,96	31,96
27/02/2025	108.465	-3,33%	32,36	31,01	32,36	31,40
26/02/2025	150.872	2,27%	31,70	31,225	33,07	32,48
25/02/2025	291.426	17,33%	31,74	29,44	32,25	31,76
24/02/2025	105.365	1,54%	26,82	26,41	27,275	27,07
21/02/2025	123.370	-4,20%	28,25	26,54	28,25	26,66
20/02/2025	85.671	-2,93%	28,45	27,69	28,45	27,83
19/02/2025	83.161	-2,42%	29,26	28,65	29,305	28,67
18/02/2025	98.081	3,31%	28,50	28,17	29,39	29,38
14/02/2025	36.170	-3,03%	29,38	28,39	29,38	28,44
13/02/2025	67.079	0,69%	29,49	28,24	29,49	29,33
12/02/2025	67.013	-1,39%	29,00	28,69	29,41	29,13
11/02/2025	80.696	-0,24%	29,06	29,06	30,52	29,54
10/02/2025	69.659	0,41%	29,68	29,27	29,73	29,61
07/02/2025	77.352	-4,10%	30,75	29,39	31,04	29,49
06/02/2025	47.867	-2,63%	31,66	30,67	31,76	30,75
05/02/2025	53.531	1,28%	31,33	31,01	31,77	31,58
04/02/2025	69.019	2,50%	30,48	30,48	31,31	31,18
03/02/2025	91.529	-4,10%	30,44	28,81	31,325	30,42
31/01/2025	89.338	-0,91%	32,26	31,66	32,85	31,72
30/01/2025	112.902	4,78%	30,96	30,93	32,33	32,01
29/01/2025	70.930	-1,32%	30,83	30,41	31,01	30,55
28/01/2025	75.423	1,21%	30,52	30,05	31,035	30,96
27/01/2025	80.478	-5,32%	31,45	30,11	31,57	30,59
24/01/2025	73.166	1,80%	31,66	31,40	32,33	32,31
23/01/2025	95.206	1,44%	30,60	30,595	32,04	31,74
22/01/2025	109.628	-0,60%	31,46	30,87	31,58	31,29
21/01/2025	113.184	2,08%	31,18	30,91	31,89	31,48
17/01/2025	141.480	-3,11%	32,32	29,91	32,32	30,84
16/01/2025	166.523	9,01%	30,27	29,85	32,05	31,83
15/01/2025	92.676	1,92%	30,01	28,20	30,05	29,20
14/01/2025	188.900	16,65%	25,40	25,40	28,70	28,65
13/01/2025	36.857	-2,85%	24,97	24,31	24,97	24,56
10/01/2025	38.623	-1,90%	25,45	24,96	25,83	25,28
08/01/2025	38.505	-1,53%	25,88	25,00	25,88	25,77
07/01/2025	47.485	-1,39%	26,60	25,87	26,76	26,17
06/01/2025	47.928	-0,08%	26,70	26,51	27,10	26,54
03/01/2025	36.617	2,00%	25,99	25,95	26,74	26,56
02/01/2025	50.209	2,68%	25,69	25,56	26,18	26,04
31/12/2024	56.111	0,04%	25,43	25,18	25,69	25,36
30/12/2024	31.332	-1,21%	25,35	25,00	25,53	25,35
27/12/2024	48.175	-0,81%	25,77	24,95	25,83	25,66
26/12/2024	37.171	0,19%	25,63	25,46	26,055	25,87
24/12/2024	35.360	1,22%	25,69	25,41	25,86	25,82
23/12/2024	64.188	-2,15%	25,92	25,47	26,04	25,51
20/12/2024	192.741	1,72%	25,28	25,28	26,71	26,07
19/12/2024	74.751	-3,72%	26,93	25,63	26,93	25,63
18/12/2024	74.200	-3,55%	27,95	26,20	28,12	26,62
17/12/2024	53.976	-2,09%	27,89	26,65	27,89	27,60
16/12/2024	50.526	3,07%	27,35	27,285	28,64	28,19
13/12/2024	51.566	-3,01%	28,24	27,11	28,41	27,35
12/12/2024	75.854	3,07%	27,36	27,35	29,075	28,20
11/12/2024	65.530	0,59%	27,50	26,92	27,79	27,36
10/12/2024	77.318	-0,40%	27,55	27,15	27,90	27,20
09/12/2024	60.616	2,25%	26,78	26,72	27,54	27,31
06/12/2024	31.199	1,02%	26,62	26,47	26,80	26,71
05/12/2024	46.931	0,38%	26,25	26,25	26,65	26,44
04/12/2024	39.888	-0,45%	26,68	26,26	26,87	26,34
03/12/2024	45.886	-0,41%	26,57	26,01	26,57	26,46
02/12/2024	70.756	1,22%	26,52	25,985	26,83	26,57
29/11/2024	56.134	-0,08%	26,39	25,90	26,51	26,25
27/11/2024	37.623	-0,49%	26,67	25,87	26,67	26,27
26/11/2024	43.501	-1,90%	26,75	26,21	26,75	26,40