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 >
26/02/2025	318.554	2,27%	31,74	31,05	33,13	32,48
25/02/2025	495.473	17,33%	26,82	29,085	32,29	31,76
24/02/2025	107.025	1,61%	28,25	26,43	27,28	27,07
21/02/2025	136.556	-4,20%	28,45	26,53	27,94	26,66
20/02/2025	143.078	-2,93%	28,45	27,69	28,84	27,83
19/02/2025	144.200	-2,42%	28,50	28,64	29,63	28,67
18/02/2025	199.901	3,31%	28,50	28,1031	29,42	29,38
17/02/2025	36.170	0,00%	29,38	28,39	29,38	28,44
14/02/2025	52.329	-3,03%	29,49	28,39	29,38	28,44
13/02/2025	135.948	0,69%	29,00	28,2101	29,58	29,33
12/02/2025	104.292	-1,39%	29,06	28,69	29,46	29,13
11/02/2025	224.670	-0,24%	29,06	29,0514	30,5799	29,54
10/02/2025	219.064	0,41%	29,68	29,15	29,88	29,61
07/02/2025	255.244	-4,10%	30,75	29,39	31,105	29,49
06/02/2025	157.395	-2,63%	31,33	30,68	31,765	30,75
05/02/2025	106.421	1,28%	31,33	30,959	31,77	31,58
04/02/2025	117.746	2,50%	30,44	30,51	31,33	31,18
03/02/2025	157.858	-4,10%	32,26	28,5001	31,51	30,42
31/01/2025	208.464	-0,91%	30,96	31,66	32,90	31,72
30/01/2025	234.954	4,78%	30,96	30,93	32,33	32,01
29/01/2025	118.372	-1,32%	30,52	30,35	31,44	30,55
28/01/2025	121.524	1,21%	30,52	30,02	31,035	30,96
27/01/2025	160.731	-5,32%	31,66	30,10	31,62	30,59
24/01/2025	168.075	1,80%	30,60	31,40	32,34	32,31
23/01/2025	188.618	1,44%	30,60	30,5001	32,17	31,74
22/01/2025	404.111	-0,67%	31,18	30,87	31,76	31,29
21/01/2025	277.243	2,08%	32,32	30,7738	32,00	31,48
20/01/2025	141.480	0,00%	32,32	29,91	32,32	30,84
17/01/2025	268.289	-3,11%	30,27	29,91	32,50	30,84
16/01/2025	425.833	9,01%	30,27	29,755	32,07	31,83
15/01/2025	167.030	2,06%	30,01	28,00	30,10	29,20
14/01/2025	450.892	16,65%	24,97	25,50	28,70	28,65
13/01/2025	51.904	-2,85%	25,45	24,2144	24,79	24,56
10/01/2025	44.902	-1,90%	25,88	24,89	26,00	25,28
09/01/2025	70.095	-0,50%	25,88	24,9125	25,86	25,77
08/01/2025	69.589	-1,53%	26,60	24,9125	25,86	25,77
07/01/2025	82.811	-1,39%	26,60	25,825	26,61	26,17
06/01/2025	88.802	-0,08%	26,70	26,50	27,2099	26,54
03/01/2025	105.526	2,00%	25,69	25,95	26,80	26,56
02/01/2025	110.541	2,68%	25,43	25,46	26,18	26,04
31/12/2024	0	0,04%	25,43	25,18	25,69	25,36
30/12/2024	78.961	-1,21%	25,35	24,69	25,565	25,36
27/12/2024	76.349	-0,81%	25,77	24,95	25,77	25,66
26/12/2024	84.073	0,19%	25,69	25,41	26,07	25,87
24/12/2024	0	1,92%	25,92	25,41	25,86	25,82
23/12/2024	80.264	-2,15%	25,28	25,47	26,22	25,51
20/12/2024	251.675	2,07%	25,28	25,08	26,715	26,07
19/12/2024	136.372	-3,72%	27,95	25,5401	27,27	25,63
18/12/2024	0	-3,55%	27,95	26,195	28,17	26,62
17/12/2024	115.889	-2,09%	27,35	26,56	27,89	27,60
16/12/2024	112.411	3,07%	27,35	27,285	28,7432	28,19
13/12/2024	120.325	-3,01%	27,36	27,0851	28,41	27,35
12/12/2024	165.785	3,07%	27,36	27,35	29,2966	28,20
11/12/2024	95.112	0,59%	27,55	26,86	27,79	27,36
10/12/2024	130.468	-0,40%	26,78	27,14	27,9855	27,20
09/12/2024	147.829	2,25%	26,78	26,6075	27,6494	27,31
06/12/2024	59.888	1,02%	26,62	26,45	26,91	26,71
05/12/2024	115.159	0,38%	26,25	26,26	26,715	26,44
04/12/2024	77.955	-0,45%	26,68	26,26	26,92	26,34
03/12/2024	83.553	-0,41%	26,52	25,91	26,57	26,46
02/12/2024	146.029	1,22%	26,62	25,97	26,83	26,57
29/11/2024	100.456	1,56%	26,02	25,87	26,76	26,25
27/11/2024	70.633	-0,49%	26,75	25,87	26,75	26,27
26/11/2024	50.971	-1,90%	27,33	26,11	27,96	26,40
25/11/2024	148.472	-0,33%	26,34	26,34	27,99	26,91
22/11/2024	150.718	2,66%	25,15	25,15	27,02	27,00
21/11/2024	115.190	3,14%	25,64	24,54	26,36	26,30
20/11/2024	60.784	-0,78%	24,94	24,9272	26,19	25,50
19/11/2024	75.611	0,47%	24,35	24,35	25,815	25,70
18/11/2024	93.109	2,08%	25,45	25,06	25,815	25,58
15/11/2024	109.861	-2,41%	25,68	24,992	27,125	25,06
14/11/2024	89.786	-4,07%	27,65	25,64	27,835	25,68
13/11/2024	103.122	-3,11%	27,69	26,77	27,885	26,77
12/11/2024	189.456	-1,25%	27,15	26,68	28,04	27,63
11/11/2024	196.350	4,09%	27,15	26,68	28,04	27,98
08/11/2024	349.909	4,59%	27,00	21,44	27,00	26,88
07/11/2024	491.841	36,48%	19,43	18,76	26,32	25,70
06/11/2024	178.449	3,63%	19,26	17,42	19,555	18,83
05/11/2024	39.679	%	17,65	17,65	18,02	17,74
04/11/2024	37.443	%	17,65	17,65	18,02	17,74
01/11/2024	57.704	%	18,03	17,54	18,0699	17,54
31/10/2024	56.676	%	18,03	17,94	18,275	17,97
30/10/2024	60.016	%	18,48	18,21	18,555	18,27
29/10/2024	145.786	%	18,48	18,03	18,67	18,60
28/10/2024	58.853	%	18,18	18,03	18,65	18,60
25/10/2024	51.472	%	17,65	17,65	18,25	17,98
24/10/2024	70.976	%	17,79	17,54	17,91	17,55
23/10/2024	49.929	%	17,95	17,85	18,355	18,08
22/10/2024	60.840	%	18,35	18,24	18,66	18,52
21/10/2024	60.694	%	18,35	18,24	18,66	18,52
18/10/2024	33.701	%	18,28	18,2346	18,775	18,40
17/10/2024	73.740	%	18,28	17,9601	18,54	18,69
16/10/2024	59.946	%	18,28	18,08	18,5246	18,16
15/10/2024	31.764	%	18,29	18,04	18,31	18,12
14/10/2024	31.039	%	18,29	18,04	18,31	18,12
11/10/2024	53.429	%	17,72	17,49	18,03	17,74
10/10/2024	119.367	%	18,17	17,755	18,10	17,92
09/10/2024	94.428	%	18,17	17,77	18,22	17,51
08/10/2024	65.518	%	18,17	17,77	18,22	17,80
07/10/2024	79.425	%	17,92	17,57	18,17	18,11