Faro Technologies Inc (FARO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	37.433	-0,35%	31,29	31,18	31,535	31,41
09/12/2022	32.077	-2,02%	31,92	31,41	32,45	31,52
08/12/2022	36.838	2,22%	31,50	31,22	32,705	32,17
07/12/2022	44.543	-2,33%	32,17	31,41	32,55	31,47
06/12/2022	270.615	-1,95%	32,82	32,00	33,11	32,22
05/12/2022	259.794	-0,52%	32,96	32,47	33,64	32,86
02/12/2022	248.138	2,26%	28,96	30,45	33,095	33,03
01/12/2022	265.640	7,96%	28,96	30,37	32,75	32,30
30/11/2022	306.760	2,64%	28,96	28,41	29,91	29,92
29/11/2022	157.409	-4,33%	30,48	29,03	30,935	29,15
28/11/2022	154.134	-3,83%	32,20	30,235	31,49	30,42
25/11/2022	131.003	-0,88%	32,20	31,50	32,14	31,63
24/11/2022	108.517	0,19%	34,54	31,60	32,08	31,91
23/11/2022	108.517	0,19%	34,54	31,60	32,08	31,91
22/11/2022	163.948	-1,67%	34,54	31,4601	32,20	31,85
21/11/2022	151.158	-0,12%	34,54	31,74	32,57	32,39
18/11/2022	249.380	-3,80%	34,54	32,17	34,46	32,43
17/11/2022	115.861	-0,15%	33,00	32,48	33,84	33,71
16/11/2022	182.596	-1,03%	33,70	33,03	34,03	33,76
15/11/2022	196.149	1,91%	30,58	33,90	34,96	34,17
14/11/2022	52.008	-2,33%	30,58	32,97	34,24	33,53
11/11/2022	51.954	6,52%	30,58	32,25	34,88	34,33
10/11/2022	69.058	10,90%	30,58	29,31	32,26	32,26
09/11/2022	52.955	-1,19%	29,19	28,37	29,285	29,15
08/11/2022	62.313	-1,24%	29,80	29,04	30,25	29,50
07/11/2022	51.874	2,89%	28,96	28,70	30,17	29,88
04/11/2022	48.357	-0,34%	29,53	28,28	30,04	29,03
03/11/2022	129.836	7,10%	28,46	26,99	30,56	29,13
02/11/2022	58.870	-5,06%	28,46	27,22	28,79	27,20
01/11/2022	87.085	-1,92%	28,46	28,442	29,97	28,65
31/10/2022	41.437	-0,31%	28,46	28,52	29,67	29,21
28/10/2022	75.078	5,31%	28,46	27,22	29,51	29,34
27/10/2022	62.254	-1,03%	28,46	27,77	28,79	27,86
26/10/2022	47.254	0,18%	26,58	28,04	29,20	28,15
25/10/2022	32.845	6,52%	26,58	26,375	28,26	28,10
24/10/2022	92.067	0,88%	26,12	25,54	26,84	26,38
21/10/2022	75.575	2,83%	26,12	25,45	26,36	26,19
20/10/2022	30.138	-2,90%	26,12	25,25	26,47	25,47
19/10/2022	55.659	-3,39%	27,83	25,92	27,00	26,23
18/10/2022	79.482	-0,22%	27,83	26,90	28,24	27,12
17/10/2022	93.964	5,47%	26,18	26,65	27,28	27,18
14/10/2022	59.401	-7,75%	26,29	25,77	28,00	25,60
13/10/2022	71.310	5,31%	26,29	25,56	27,80	27,75
12/10/2022	86.727	-0,75%	26,29	26,305	26,915	26,35
11/10/2022	47.667	0,99%	26,29	25,725	27,01	26,55
10/10/2022	57.944	-3,59%	27,09	25,85	27,39	26,29
07/10/2022	67.887	-6,67%	28,85	27,25	29,155	27,27
06/10/2022	54.469	-0,17%	29,08	29,08	30,13	29,29
05/10/2022	70.243	-1,35%	29,985	28,04	29,985	29,34
04/10/2022	71.234	4,83%	28,99	28,99	29,79	29,74
03/10/2022	82.874	3,39%	27,72	27,56	28,39	28,37
30/09/2022	44.035	-0,44%	27,62	27,30	28,22	27,44
29/09/2022	38.539	-1,47%	27,52	26,60	27,75	27,57
28/09/2022	60.864	3,59%	27,21	26,94	28,07	27,98
27/09/2022	62.235	-2,88%	28,03	26,81	28,26	27,01
26/09/2022	48.558	-2,18%	28,34	27,75	29,125	27,81
23/09/2022	50.403	-1,80%	28,70	27,62	28,5819	28,43
22/09/2022	45.705	-3,50%	29,70	28,90	30,365	28,95
21/09/2022	51.785	-1,64%	30,78	29,96	31,15	30,00
20/09/2022	27.003	-2,19%	30,78	30,25	30,88	30,40
19/09/2022	63.407	-1,65%	31,20	30,42	31,64	31,08
16/09/2022	104.025	-0,44%	31,17	30,20	31,625	31,60
15/09/2022	65.802	-3,94%	32,75	31,54	33,19	31,74
14/09/2022	29.275	-1,11%	33,31	32,65	33,76	33,04
13/09/2022	39.715	-4,16%	33,91	33,06	34,10	33,41
12/09/2022	44.754	0,78%	34,76	34,49	35,35	34,86
09/09/2022	45.846	2,01%	34,42	33,87	34,7891	34,59
08/09/2022	43.364	-1,51%	34,03	33,30	34,40	33,91
07/09/2022	104.528	7,97%	31,69	31,88	34,48	34,43
06/09/2022	65.364	-1,12%	32,75	31,67	33,615	31,89
05/09/2022	34.672	0,66%	32,75	31,99	33,00	32,25
02/09/2022	34.672	0,66%	32,75	31,99	33,00	32,25
01/09/2022	47.640	-4,50%	33,08	31,63	32,86	32,04
31/08/2022	151.004	1,09%	33,17	32,7501	33,77	33,55
30/08/2022	42.367	-0,96%	33,64	32,92	34,115	33,19
29/08/2022	43.498	-3,15%	34,09	33,46	34,535	33,51
26/08/2022	23.628	-4,47%	36,24	34,36	37,21	34,60
25/08/2022	45.465	4,56%	34,41	34,70	36,30	36,22
24/08/2022	68.993	0,35%	34,41	34,27	35,13	34,72
23/08/2022	57.433	-3,35%	35,80	34,53	36,11	34,60
22/08/2022	80.192	-1,86%	35,84	35,20	36,10	35,80
19/08/2022	37.591	-3,36%	37,26	36,32	37,49	36,48
18/08/2022	42.749	2,72%	36,81	36,52	37,955	37,75
17/08/2022	41.854	-5,65%	38,41	36,55	38,41	36,75
16/08/2022	114.202	-0,46%	38,83	38,32	39,17	38,94
15/08/2022	68.900	0,00%	38,92	38,68	39,685	39,12
12/08/2022	51.248	2,76%	38,22	38,06	39,34	39,12
11/08/2022	53.814	1,01%	38,11	37,7888	38,93	38,07
10/08/2022	58.173	5,46%	35,70	35,54	37,89	37,69
09/08/2022	68.704	-0,83%	35,70	34,99	35,82	35,74
08/08/2022	74.316	-0,41%	36,17	35,02	36,90	36,04
05/08/2022	80.839	1,09%	35,62	35,29	36,46	36,19
04/08/2022	131.211	6,71%	32,54	33,0091	36,07	35,80
03/08/2022	86.472	3,39%	32,75	32,42	33,64	33,55
02/08/2022	91.812	2,12%	32,01	31,58	33,275	32,74
01/08/2022	145.556	-1,42%	32,62	31,59	32,90	32,06
29/07/2022	119.439	0,62%	32,67	32,31	32,9175	32,52
28/07/2022	119.034	2,77%	31,65	30,99	32,86	32,32
27/07/2022	138.432	1,52%	31,07	30,96	31,85	31,45
26/07/2022	40.099	-1,18%	31,13	30,82	31,57	30,98