Faro Technologies Inc (FARO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	84.716	0,22%	22,36	22,21	22,84	22,52
27/12/2023	84.616	0,72%	21,44	22,10	22,4788	22,47
26/12/2023	78.559	1,55%	21,44	21,96	22,32	22,31
22/12/2023	94.876	0,32%	21,44	21,76	22,28	21,97
21/12/2023	170.802	3,94%	21,44	21,18	22,005	21,90
20/12/2023	168.507	-4,44%	21,91	21,03	22,33	21,07
19/12/2023	135.664	2,75%	21,58	21,54	22,25	22,05
18/12/2023	149.777	1,56%	21,24	20,89	21,93	21,46
15/12/2023	319.602	4,50%	20,45	20,305	21,20	21,12
14/12/2023	131.061	4,39%	18,55	19,84	20,29	20,21
13/12/2023	173.985	4,88%	18,55	18,32	19,35	19,36
12/12/2023	142.556	-3,10%	19,00	18,18	19,00	18,46
11/12/2023	126.452	-1,80%	19,20	18,96	19,40	19,05
08/12/2023	91.069	0,83%	18,78	19,05	19,505	19,40
07/12/2023	77.056	0,37%	18,78	19,10	19,62	19,24
06/12/2023	128.682	2,84%	18,78	18,76	19,84	19,17
05/12/2023	92.547	-3,12%	19,11	18,44	19,105	18,64
04/12/2023	71.802	1,26%	19,47	19,03	19,52	19,24
01/12/2023	260.949	3,43%	19,47	18,20	19,065	19,00
30/11/2023	688.139	-5,65%	19,47	18,31	19,59	18,37
29/11/2023	149.277	2,69%	19,16	19,15	19,86	19,47
28/11/2023	489.812	5,98%	17,79	17,75	18,97	18,96
27/11/2023	177.995	-2,19%	18,09	17,79	18,12	17,89
24/11/2023	26.676	0,11%	18,48	17,9879	18,29	18,29
23/11/2023	164.239	-0,11%	18,48	18,13	18,80	18,27
22/11/2023	97.543	-0,11%	18,48	18,13	18,80	18,27
21/11/2023	102.800	-1,35%	18,50	18,07	18,59	18,29
20/11/2023	211.337	0,27%	18,38	18,38	18,735	18,54
17/11/2023	139.628	1,26%	18,49	18,13	18,64	18,49
16/11/2023	103.184	-2,46%	18,50	17,96	18,50	18,26
15/11/2023	118.745	0,59%	18,51	18,27	18,91	18,72
14/11/2023	101.120	9,15%	17,41	17,76	18,59	18,61
13/11/2023	83.843	0,06%	17,41	16,96	17,41	17,05
10/11/2023	131.651	1,61%	17,49	16,9119	17,49	17,04
09/11/2023	102.386	-3,51%	17,43	16,7218	17,565	16,77
08/11/2023	147.644	1,88%	16,89	16,605	17,55	17,38
07/11/2023	131.434	-0,53%	16,89	16,775	17,30	17,06
06/11/2023	134.716	3,69%	16,09	16,07	17,21	17,15
03/11/2023	186.873	13,21%	16,09	14,98	16,68	16,54
02/11/2023	513.680	15,86%	16,09	13,68	16,09	14,61
01/11/2023	139.379	-2,02%	12,83	12,35	12,91	12,61
31/10/2023	40.189	0,16%	12,83	12,77	13,025	12,87
30/10/2023	74.655	1,42%	12,67	12,59	12,86	12,85
27/10/2023	52.604	-0,40%	12,67	12,47	12,715	12,609
26/10/2023	149.145	-4,09%	13,27	12,61	13,37	12,66
25/10/2023	176.749	-1,35%	13,27	13,025	13,45	13,20
24/10/2023	101.571	1,13%	13,36	13,17	13,48	13,38
23/10/2023	100.971	0,23%	13,16	12,87	13,4897	13,23
20/10/2023	125.625	-0,08%	13,23	12,96	13,345	13,20
19/10/2023	94.760	-1,57%	13,46	13,11	13,38	13,21
18/10/2023	143.645	-1,61%	13,37	13,15	13,45	13,42
17/10/2023	405.749	1,26%	13,89	13,34	14,15	13,64
16/10/2023	182.295	-1,54%	13,89	13,45	14,12	13,47
13/10/2023	89.846	-3,25%	14,20	13,61	14,27	13,68
12/10/2023	55.672	-2,28%	14,46	14,00	14,26	14,14
11/10/2023	58.017	-0,21%	14,47	14,26	14,54	14,47
10/10/2023	78.618	3,79%	14,08	14,06	14,65	14,50