Faro Technologies Inc (FARO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	130.642	1,51%	23,21	23,14	23,765	23,56
02/05/2023	99.532	-2,19%	23,66	22,96	23,66	23,21
01/05/2023	67.832	1,63%	23,26	23,26	23,905	23,73
28/04/2023	93.321	1,21%	23,00	22,995	23,595	23,35
27/04/2023	74.692	1,81%	22,65	22,51	23,49	23,07
26/04/2023	53.123	-0,53%	22,75	22,58	22,905	22,66
25/04/2023	75.745	-3,15%	23,20	22,77	23,52	22,78
24/04/2023	53.848	-1,38%	23,73	23,31	23,99	23,52
21/04/2023	79.446	1,19%	23,54	23,40	23,96	23,85
20/04/2023	42.475	-0,76%	23,54	23,2925	23,57	23,57
19/04/2023	44.292	-0,34%	23,74	23,3408	23,891	23,75
18/04/2023	53.862	-1,73%	24,38	23,78	24,38	23,83
17/04/2023	55.250	-0,41%	24,33	23,825	24,40	24,25
14/04/2023	102.234	-1,66%	24,76	24,25	25,00	24,35
13/04/2023	38.614	0,73%	24,77	24,60	24,85	24,76
12/04/2023	67.468	-0,97%	25,17	24,41	25,225	24,58
11/04/2023	62.317	1,60%	24,43	24,575	25,00	24,82
10/04/2023	62.883	3,08%	23,60	23,60	24,57	24,43
06/04/2023	109.438	-0,67%	23,75	23,40	23,90	23,70
05/04/2023	45.479	-2,53%	24,44	23,82	24,44	23,86
04/04/2023	48.105	-1,69%	24,76	24,37	24,94	24,48
03/04/2023	65.234	1,18%	24,67	24,34	24,97	24,90
31/03/2023	130.085	2,50%	24,16	24,05	24,69	24,61
30/03/2023	38.725	0,29%	24,26	23,83	24,32	24,01
29/03/2023	60.462	2,26%	23,67	23,54	24,05	23,94
28/03/2023	42.949	-0,68%	23,55	23,13	23,70	23,41
27/03/2023	57.576	1,60%	23,49	23,345	23,77	23,57
24/03/2023	57.786	0,17%	22,93	22,77	23,20	23,20
23/03/2023	59.638	-0,34%	23,44	23,00	23,76	23,16
22/03/2023	96.943	-1,73%	23,52	23,24	24,10	23,24
21/03/2023	76.831	3,10%	23,32	23,29	23,67	23,65
20/03/2023	98.657	-2,96%	23,83	22,61	23,6725	22,94
17/03/2023	358.291	-4,18%	24,43	23,51	24,77	23,64
16/03/2023	56.915	0,20%	24,25	24,10	24,95	24,67
15/03/2023	63.520	-0,16%	24,06	23,95	24,66	24,62
14/03/2023	85.652	-0,16%	25,40	24,4176	25,545	24,66
13/03/2023	105.598	-3,70%	25,13	24,64	25,52	24,70
10/03/2023	77.040	-3,28%	26,52	25,19	26,52	25,65
09/03/2023	56.794	-0,45%	26,74	26,33	26,945	26,52
08/03/2023	37.994	1,80%	26,17	26,065	26,66	26,64
07/03/2023	48.220	-1,58%	26,58	25,83	26,58	26,17
06/03/2023	85.406	-1,99%	27,28	26,48	27,65	26,59
03/03/2023	54.820	1,73%	26,81	26,47	27,24	27,13
02/03/2023	55.018	0,64%	26,10	26,00	26,765	26,67
01/03/2023	70.393	-2,57%	27,13	26,411	27,34	26,50
28/02/2023	93.163	1,99%	26,65	26,37	27,54	27,20
27/02/2023	82.939	1,06%	26,71	26,41	26,78	26,67
24/02/2023	60.471	-2,15%	26,45	26,20	26,5396	26,39
23/02/2023	70.934	-0,74%	27,28	26,66	27,46	26,97
22/02/2023	91.795	-1,24%	27,65	27,12	27,83	27,17
21/02/2023	93.955	-3,71%	28,04	27,44	28,30	27,51
20/02/2023	80.352	-2,76%	29,42	28,00	29,42	28,57
17/02/2023	80.352	-2,76%	29,42	28,00	29,42	28,57
16/02/2023	156.213	0,10%	28,70	28,24	30,515	29,38
15/02/2023	98.067	3,02%	28,37	28,37	29,35	29,35
14/02/2023	76.154	1,24%	28,10	27,5975	28,73	28,49
13/02/2023	104.616	2,55%	27,42	27,42	28,30	28,14
10/02/2023	99.103	-2,35%	28,00	27,41	28,37	27,44
09/02/2023	81.430	-2,67%	29,22	28,05	29,46	28,10
08/02/2023	70.537	-5,22%	30,04	28,835	30,30	28,87
07/02/2023	96.374	4,17%	29,24	28,79	30,49	30,46
06/02/2023	212.172	0,79%	28,86	28,60	29,32	29,24
03/02/2023	343.057	2,13%	28,97	28,72	29,68	30,25
02/02/2023	202.513	2,14%	29,25	28,745	29,92	29,62
01/02/2023	275.625	5,53%	27,47	27,35	29,375	29,00
31/01/2023	490.867	1,52%	27,20	26,945	27,6784	27,48
30/01/2023	157.483	-1,06%	27,18	26,90	27,45	27,07
27/01/2023	125.742	-0,15%	27,31	26,95	27,775	27,36
26/01/2023	136.958	-2,07%	28,39	26,96	28,39	27,40
25/01/2023	91.360	-0,43%	27,75	27,25	28,09	27,98
24/01/2023	305.916	0,72%	27,87	27,38	28,37	28,10
23/01/2023	273.477	0,11%	28,01	27,54	28,42	27,90
20/01/2023	1.012.655	-21,42%	27,16	26,1343	28,57	27,74
19/01/2023	58.847	0,28%	34,87	34,71	36,74	35,30
18/01/2023	45.886	-0,54%	35,74	35,10	36,15	35,20
17/01/2023	49.579	2,08%	35,04	34,5005	35,82	35,39
16/01/2023	28.993	1,52%	33,92	33,8724	34,84	34,67
13/01/2023	28.993	1,52%	33,92	33,8724	34,84	34,67
12/01/2023	43.411	4,28%	33,19	32,87	34,20	34,15
11/01/2023	62.928	2,99%	32,08	32,03	32,9732	32,75
10/01/2023	37.641	1,44%	31,05	31,03	31,92	31,80
09/01/2023	51.764	-0,06%	31,81	31,25	32,17	31,35
06/01/2023	38.760	5,20%	30,28	30,00	31,485	31,37
05/01/2023	30.028	-1,23%	29,90	29,57	30,3497	29,82
04/01/2023	32.111	2,13%	30,01	29,695	30,37	30,19
03/01/2023	59.687	0,51%	29,94	29,05	30,30	29,56
02/01/2023	43.819	0,27%	28,85	28,31	30,2525	29,41
30/12/2022	43.819	0,27%	28,85	28,31	30,2525	29,41
29/12/2022	37.766	1,81%	29,22	29,05	29,92	29,33
28/12/2022	73.525	2,82%	27,91	27,82	29,075	28,81
27/12/2022	31.964	-1,51%	28,44	27,80	28,75	28,02
23/12/2022	9.037	-1,48%	29,13	28,52	29,13	28,59
22/12/2022	49.105	-1,63%	28,97	28,04	29,27	29,02
21/12/2022	44.728	1,90%	29,12	29,12	29,63	29,50
20/12/2022	56.929	1,65%	28,31	28,31	29,50	28,95
19/12/2022	61.293	-2,63%	29,06	28,31	29,06	28,48
16/12/2022	479.029	-2,21%	29,28	28,83	30,005	29,25
15/12/2022	49.090	-5,11%	30,96	29,81	32,16	29,91
14/12/2022	50.605	-2,26%	32,18	31,41	32,54	31,52
13/12/2022	55.936	2,67%	32,79	32,16	33,61	32,25