Faro Technologies Inc (FARO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	84.483	-0,63%	16,04	15,79	16,125	15,80
19-09-2023	169.317	0,44%	15,87	15,54	16,07	15,90
18-09-2023	263.153	-0,69%	15,99	15,35	16,1313	15,83
15-09-2023	428.375	1,40%	15,57	15,65	16,07	15,94
14-09-2023	220.761	2,08%	15,57	15,42	15,79	15,72
13-09-2023	309.613	2,74%	14,86	15,04	15,59	15,40
12-09-2023	167.539	0,27%	14,86	14,76	15,33	14,99
11-09-2023	82.253	-0,47%	15,04	14,85	15,15	14,95
08-09-2023	91.097	-1,92%	15,09	14,94	15,245	14,78
07-09-2023	135.845	-2,52%	15,57	14,96	15,335	15,07
06-09-2023	113.561	-0,58%	15,50	15,255	15,925	15,46
05-09-2023	118.836	-0,13%	15,50	15,305	15,638	15,55
04-09-2023	87.778	-1,83%	15,94	15,52	16,1625	15,57
01-09-2023	87.778	-1,83%	15,94	15,52	16,1625	15,57
31-08-2023	92.169	-0,56%	15,97	15,83	16,29	15,86
30-08-2023	79.825	-1,06%	15,97	15,89	16,265	15,95
29-08-2023	80.244	-0,98%	16,28	16,08	16,48	16,12
28-08-2023	64.293	0,74%	16,26	16,212	16,59	16,28
25-08-2023	77.946	-0,80%	16,29	16,055	16,30	16,16
24-08-2023	60.803	-4,35%	16,96	16,20	16,96	16,29
23-08-2023	100.109	1,49%	16,76	16,48	17,16	17,03
22-08-2023	96.595	1,08%	16,63	16,53	16,97	16,78
21-08-2023	117.815	0,67%	16,62	16,12	16,635	16,60
18-08-2023	77.595	0,92%	16,62	16,34	16,61	16,49
17-08-2023	58.900	-1,80%	16,62	16,34	16,66	16,34
16-08-2023	100.806	-2,92%	17,06	16,63	17,22	16,64
15-08-2023	98.644	2,42%	16,83	16,71	17,25	17,35
14-08-2023	80.978	-0,76%	17,00	16,65	17,00	16,94
11-08-2023	106.640	1,19%	16,89	16,81	17,16	17,07
10-08-2023	85.066	-1,40%	17,36	16,65	17,42	16,87
09-08-2023	105.336	-1,67%	17,36	16,795	17,55	17,11
08-08-2023	115.222	-3,87%	17,98	17,09	17,57	17,40
07-08-2023	154.403	0,78%	17,98	17,50	18,23	18,10
04-08-2023	176.347	-7,23%	19,44	17,96	19,46	17,96
03-08-2023	802.751	21,30%	19,22	18,90	20,71	19,36
02-08-2023	127.415	-3,57%	16,30	15,73	16,20	15,96
01-08-2023	113.169	-0,24%	16,16	16,33	16,69	16,55
31-07-2023	95.820	3,17%	16,16	16,08	16,65	16,59
28-07-2023	95.152	3,01%	16,16	15,73	16,11	16,08
27-07-2023	180.769	-2,80%	16,16	15,56	16,44	15,61
26-07-2023	138.622	-0,43%	16,06	15,99	16,70	16,06
25-07-2023	155.442	-0,37%	16,19	15,885	16,39	16,13
24-07-2023	87.186	0,06%	16,25	16,05	16,425	16,19
21-07-2023	159.737	1,06%	16,25	16,02	16,29	16,18
20-07-2023	211.457	-2,85%	16,50	15,925	16,51	16,01
19-07-2023	107.007	2,23%	16,13	16,13	16,528	16,48
18-07-2023	110.804	-0,98%	16,25	16,075	16,60	16,12
17-07-2023	165.307	4,29%	15,61	15,51	16,36	16,28
14-07-2023	197.831	-2,25%	15,73	15,44	15,94	15,61
13-07-2023	114.470	1,85%	15,73	15,67	15,99	15,97
12-07-2023	102.809	1,36%	15,82	15,55	15,87	15,68
11-07-2023	103.546	0,00%	15,10	15,18	15,61	15,47
10-07-2023	117.436	2,32%	15,10	14,83	15,57	15,47
07-07-2023	135.954	0,73%	15,07	14,945	15,36	15,12
06-07-2023	181.532	-0,73%	15,07	14,64	15,11	15,01
05-07-2023	152.582	-6,78%	16,17	15,10	16,13	15,12
04-07-2023	70.452	-1,48%	16,35	16,01	16,5184	15,96
03-07-2023	70.442	0,12%	16,35	16,01	16,5184	16,22
30-06-2023	143.639	-0,31%	16,35	16,01	16,46	16,20
29-06-2023	132.549	2,59%	15,51	15,355	16,53	16,25
28-06-2023	104.380	1,47%	15,51	15,355	15,84	15,84
27-06-2023	139.855	3,58%	15,01	14,95	15,68	15,61
26-06-2023	152.034	0,74%	15,01	15,01	15,73	15,07
23-06-2023	388.328	-5,68%	15,63	14,96	16,09	14,96
22-06-2023	221.241	0,51%	15,70	15,29	15,89	15,86
21-06-2023	284.445	-2,59%	16,20	15,63	16,32	15,78
20-06-2023	394.541	5,06%	14,94	15,19	16,26	16,20
19-06-2023	3.500.590	1,18%	14,94	14,62	15,51	15,42
16-06-2023	3.500.590	1,18%	14,94	14,62	15,51	15,42
15-06-2023	380.602	2,01%	14,94	14,78	15,34	15,24
14-06-2023	488.582	-0,47%	15,05	14,538	15,14	14,94
13-06-2023	247.562	-2,85%	15,61	14,97	15,91	15,01
12-06-2023	175.877	1,98%	15,34	14,934	15,48	15,45
09-06-2023	147.360	-1,43%	15,34	14,96	15,73	15,15
08-06-2023	154.034	-3,76%	15,92	15,35	15,935	15,37
07-06-2023	257.309	3,50%	14,68	15,46	16,2175	15,97
06-06-2023	262.516	4,90%	14,68	14,66	15,60	15,43
05-06-2023	445.816	-6,96%	14,78	14,61	15,32	14,71
02-06-2023	168.038	3,47%	15,49	15,24	15,89	15,81
01-06-2023	223.293	1,26%	15,06	14,86	15,62	15,28
31-05-2023	221.447	0,26%	15,38	15,16	15,78	15,20
30-05-2023	221.447	0,26%	15,38	15,16	15,78	15,20
29-05-2023	245.379	7,52%	14,20	14,20	15,51	15,16
26-05-2023	245.379	7,52%	14,20	14,20	15,51	15,16
25-05-2023	190.111	-0,28%	14,17	13,89	14,21	14,10
24-05-2023	186.794	1,00%	13,94	13,50	14,24	14,14
23-05-2023	250.102	5,66%	13,20	13,20	14,13	14,00
22-05-2023	268.436	7,99%	12,47	12,2135	13,31	13,25
19-05-2023	372.394	3,28%	11,92	11,69	12,36	12,27
18-05-2023	729.982	8,79%	11,18	11,10	12,1196	11,88
17-05-2023	628.444	5,81%	11,09	10,53	11,3789	10,92
16-05-2023	269.303	-6,18%	11,19	10,30	11,25	10,32
15-05-2023	244.554	-3,59%	11,40	10,98	11,48	11,00
12-05-2023	182.819	-3,39%	11,93	11,35	11,945	11,41
11-05-2023	188.609	-1,99%	12,02	11,77	12,11	11,81
10-05-2023	164.671	-4,97%	12,83	12,02	12,83	12,05
09-05-2023	195.082	-3,43%	13,10	12,67	13,27	12,68
08-05-2023	303.178	-4,51%	13,86	13,09	13,90	13,13
05-05-2023	418.429	3,31%	13,30	12,845	13,87	13,75
04-05-2023	1.009.867	-43,51%	16,00	13,12	16,275	13,31