Faro Technologies Inc (FARO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,69%	19,69	19,03	19,79	19,24
17/05/2024	61.273	-1,69%	19,69	19,03	19,79	19,24
16/05/2024	52.439	1,87%	19,06	19,10	19,61	19,57
15/05/2024	39.875	2,45%	19,06	18,81	19,31	19,22
14/05/2024	49.678	0,00%	18,73	18,67	19,06	18,76
13/05/2024	42.237	-1,00%	18,73	18,67	19,30	18,76
10/05/2024	77.346	-3,17%	18,73	18,76	19,44	18,95
09/05/2024	95.929	4,10%	18,73	18,43	19,575	19,57
08/05/2024	85.035	-0,16%	18,58	18,58	19,02	18,80
07/05/2024	107.260	3,24%	18,37	18,23	18,84	18,83
06/05/2024	164.077	0,44%	18,25	17,80	18,33	18,24
03/05/2024	116.557	-1,25%	18,94	18,015	18,82	18,12
02/05/2024	129.635	-2,65%	18,87	18,35	19,415	18,39
01/05/2024	44.044	0,75%	18,87	18,80	19,42	18,89
30/04/2024	70.497	-1,37%	18,53	18,48	18,895	18,78
29/04/2024	45.427	0,63%	18,53	18,91	19,20	19,04
26/04/2024	68.527	2,55%	18,53	18,35	19,13	18,92
25/04/2024	111.635	-0,91%	19,90	18,30	18,61	18,45
24/04/2024	49.552	-2,00%	19,90	18,45	19,12	18,62
23/04/2024	82.901	2,37%	19,90	18,775	19,285	19,00
22/04/2024	73.649	-0,80%	19,90	18,55	18,73	18,56
19/04/2024	117.562	2,13%	19,90	18,17	18,68	18,71
18/04/2024	105.873	-0,44%	19,90	18,29	18,65	18,32
17/04/2024	110.465	-2,23%	19,90	18,40	19,095	18,40
16/04/2024	63.682	-2,74%	19,90	18,82	19,165	18,82
15/04/2024	84.212	-1,48%	19,90	19,22	19,65	19,35
12/04/2024	90.625	-1,70%	19,90	19,43	20,08	19,64
11/04/2024	77.230	0,25%	19,90	19,80	20,21	19,98
10/04/2024	76.917	-3,06%	20,79	19,725	20,02	19,93
09/04/2024	53.701	-0,10%	20,79	20,40	20,805	20,56
08/04/2024	70.949	1,13%	20,33	20,25	20,68	20,58
05/04/2024	49.656	-0,39%	20,33	20,21	20,38	20,35
04/04/2024	59.447	-2,71%	21,21	20,45	21,21	20,43
03/04/2024	129.538	0,62%	20,66	20,75	21,325	21,00
02/04/2024	71.855	-2,25%	21,07	20,64	21,065	20,87
01/04/2024	69.908	-0,74%	21,07	21,11	21,63	21,35
28/03/2024	126.286	-0,46%	21,07	21,25	21,72	21,51
27/03/2024	121.305	3,54%	21,07	20,95	21,62	21,6088
26/03/2024	120.948	-0,43%	21,29	20,80	21,43	20,87
25/03/2024	86.550	-2,15%	21,44	20,735	21,54	20,96
22/03/2024	75.903	-0,74%	21,58	21,22	21,58	21,42
21/03/2024	97.576	1,08%	21,51	20,71	21,98	21,58
20/03/2024	80.430	2,89%	20,79	20,71	21,63	21,35
19/03/2024	138.453	2,07%	20,19	20,12	20,91	20,75
18/03/2024	112.451	1,09%	20,08	20,08	20,72	20,33
15/03/2024	1.119.744	-0,45%	20,08	19,90	20,34	20,11
14/03/2024	194.147	0,55%	20,87	19,98	20,52	20,20
13/03/2024	254.968	-4,06%	21,00	19,695	21,02	20,09
12/03/2024	225.018	0,34%	21,00	20,40	21,02	20,94
11/03/2024	206.398	-3,87%	21,62	20,69	21,65	20,87
08/03/2024	191.640	0,79%	21,77	21,28	21,99	21,71
07/03/2024	177.063	0,00%	21,78	21,27	21,78	21,54
06/03/2024	247.401	0,28%	21,93	21,32	22,13	21,54
05/03/2024	148.796	-2,36%	21,96	21,22	22,05	21,48
04/03/2024	125.922	-0,05%	21,96	21,94	22,52	22,00
01/03/2024	154.016	-1,70%	22,50	21,69	22,51	22,01
29/02/2024	183.187	-0,05%	23,00	22,185	23,00	22,39
28/02/2024	284.625	1,31%	22,80	22,06	24,52	22,40
27/02/2024	185.599	1,47%	22,00	21,75	22,08	22,11
26/02/2024	115.401	4,36%	21,39	20,63	21,76	21,79
23/02/2024	45.439	-2,25%	21,39	20,86	21,37	20,88
22/02/2024	97.157	0,38%	21,40	21,17	21,50	21,36
21/02/2024	80.137	-2,92%	21,50	20,90	21,48	21,28
20/02/2024	70.543	-3,18%	22,18	21,80	22,22	21,92
19/02/2024	63.230	0,00%	22,63	22,22	22,76	22,64
16/02/2024	63.230	1,62%	22,63	22,22	22,76	22,64
15/02/2024	135.584	2,87%	22,44	22,33	23,00	22,92
14/02/2024	105.019	4,70%	22,36	21,325	22,36	22,28
13/02/2024	201.072	-9,10%	22,36	21,00	22,36	21,28
12/02/2024	82.241	1,74%	22,84	23,1001	23,675	23,41
09/02/2024	69.584	1,86%	22,84	22,592	23,09	23,01
08/02/2024	80.570	2,68%	22,00	21,91	22,63	22,59
07/02/2024	79.984	-2,40%	22,57	22,01	22,59	22,00
06/02/2024	66.870	1,12%	22,21	22,195	22,73	22,54
05/02/2024	79.121	-1,07%	22,87	21,80	22,585	22,29
02/02/2024	90.957	-2,76%	22,87	22,46	23,175	22,53
01/02/2024	43.571	2,34%	23,23	22,4857	23,18	23,17
31/01/2024	84.695	-3,29%	23,23	22,63	23,855	22,64
30/01/2024	108.608	-1,10%	23,51	23,40	24,21	23,41
29/01/2024	119.609	4,97%	22,80	22,2401	23,72	23,67
26/01/2024	74.987	0,00%	22,80	22,34	22,76	22,55
25/01/2024	72.217	3,73%	22,06	22,06	22,57	22,55
24/01/2024	106.791	-1,09%	22,34	21,68	22,34	21,74
23/01/2024	84.269	2,71%	21,66	21,46	22,231	21,98
22/01/2024	173.642	3,13%	20,90	20,87	21,85	21,40
19/01/2024	190.094	2,22%	20,55	20,18	20,91	20,75
18/01/2024	123.219	-2,12%	21,02	20,10	20,96	20,30
17/01/2024	170.082	-2,99%	20,83	20,17	20,96	20,74
16/01/2024	125.616	-1,29%	21,37	21,00	21,54	21,38
15/01/2024	92.096	-0,96%	22,26	21,51	22,29	21,66
12/01/2024	92.096	-0,96%	22,26	21,51	22,29	21,66
11/01/2024	88.023	1,44%	21,58	21,455	21,90	21,87
10/01/2024	110.434	2,47%	20,87	20,855	21,56	21,56
09/01/2024	106.377	-2,05%	21,11	20,99	21,51	21,04
08/01/2024	173.588	4,27%	20,65	20,36	21,51	21,48
05/01/2024	284.420	-0,68%	20,92	20,23	21,215	20,60
04/01/2024	262.534	-0,86%	20,92	20,50	21,035	20,74
03/01/2024	78.563	-3,33%	21,32	20,88	21,545	20,92
02/01/2024	151.352	-3,95%	22,43	21,55	22,43	21,64
29/12/2023	139.112	0,04%	22,53	22,07	22,87	22,53