BiG | O banco que entende os seus valores.

Floor & Decor Holdings Inc (FND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
22/10/2025	689.364	-1,78%	71,78	70,99	72,13	71,21
21/10/2025	555.650	0,61%	71,25	71,25	73,94	72,50
20/10/2025	289.209	1,05%	71,76	71,55	72,86	72,06
17/10/2025	315.911	0,61%	70,72	70,17	71,69	71,31
16/10/2025	312.144	0,04%	71,55	69,81	71,84	70,88
15/10/2025	416.429	0,71%	70,54	70,54	72,25	70,85
14/10/2025	474.266	1,40%	68,09	67,46	70,79	70,35
13/10/2025	635.603	3,82%	67,77	67,36	69,40	69,38
10/10/2025	639.962	-3,36%	69,98	66,70	69,98	66,83
09/10/2025	418.366	-1,91%	69,87	69,07	70,15	69,15
08/10/2025	562.006	0,17%	70,38	69,72	70,82	70,50
07/10/2025	384.285	-1,85%	71,67	70,24	71,67	70,38
06/10/2025	506.301	-2,65%	73,83	70,86	73,99	71,71
03/10/2025	502.940	-0,03%	73,99	72,65	74,54	73,66
02/10/2025	465.816	0,57%	72,68	72,68	74,60	73,68
01/10/2025	613.580	-0,60%	74,39	72,20	75,35	73,26
30/09/2025	735.722	-2,02%	75,67	73,48	75,67	73,70
29/09/2025	563.444	-1,72%	76,89	73,54	76,89	75,22
26/09/2025	370.894	-0,53%	77,06	76,44	77,76	76,54
25/09/2025	467.178	-3,18%	77,47	76,69	78,23	76,95
24/09/2025	450.026	-3,05%	81,16	79,47	82,05	79,48
23/09/2025	349.134	1,17%	81,42	81,145	83,73	81,98
22/09/2025	430.971	-2,81%	82,85	81,00	82,85	81,03
19/09/2025	968.591	-4,29%	86,51	83,10	86,51	83,37
18/09/2025	419.062	-0,08%	85,64	85,26	87,59	87,11
17/09/2025	466.643	-2,85%	90,83	86,77	92,34	87,18
16/09/2025	376.634	-0,57%	90,50	89,00	91,14	89,74
15/09/2025	321.552	1,77%	89,29	88,10	90,65	90,25
12/09/2025	427.729	-1,92%	89,25	88,68	90,58	88,68
11/09/2025	549.346	6,31%	86,59	86,42	90,47	90,42
10/09/2025	381.469	-2,03%	86,55	84,45	87,17	85,05
09/09/2025	400.284	-1,04%	87,11	85,26	87,11	86,81
08/09/2025	542.947	0,29%	86,92	86,49	88,43	87,72
05/09/2025	634.131	5,70%	85,44	85,44	88,57	87,47
04/09/2025	500.991	5,41%	78,92	78,81	83,74	82,75
03/09/2025	426.486	-0,68%	78,51	77,95	79,27	78,50
02/09/2025	592.837	-3,52%	79,87	78,35	80,24	79,04
29/08/2025	485.077	-2,07%	83,50	81,01	83,54	81,92
28/08/2025	492.052	1,36%	82,86	81,87	83,85	83,65
27/08/2025	518.398	-0,16%	82,47	82,47	84,165	82,53
26/08/2025	573.583	-0,37%	83,20	82,17	83,52	82,66
25/08/2025	441.906	-5,74%	86,44	82,775	86,79	82,97
22/08/2025	682.529	8,84%	81,30	80,05	88,70	88,02
21/08/2025	397.691	-1,34%	80,48	80,17	82,22	80,87
20/08/2025	646.430	-3,41%	84,85	81,82	85,86	81,97
19/08/2025	569.921	4,30%	82,32	82,255	84,98	84,86
18/08/2025	453.571	-2,48%	83,28	81,32	83,44	81,36
15/08/2025	338.324	1,27%	83,09	81,68	83,81	83,43
14/08/2025	427.587	-4,12%	83,41	81,51	83,72	82,38
13/08/2025	888.186	2,70%	84,05	82,81	86,21	85,92
12/08/2025	578.357	6,86%	79,85	79,58	83,77	83,66
11/08/2025	435.968	-1,65%	79,33	76,89	80,01	78,29
08/08/2025	503.114	-0,09%	79,57	78,03	79,94	79,60
07/08/2025	343.374	-0,08%	81,06	78,93	81,225	79,67
06/08/2025	412.852	-3,43%	82,32	79,425	82,32	79,73
05/08/2025	419.754	1,38%	81,84	80,61	82,96	82,56
04/08/2025	394.846	4,00%	78,35	78,35	82,23	81,44
01/08/2025	780.738	2,18%	78,09	74,25	78,45	78,31
31/07/2025	531.053	-2,17%	77,80	76,40	78,33	76,64
30/07/2025	517.987	-0,73%	79,14	77,33	80,26	78,34
29/07/2025	516.206	-1,53%	80,15	78,39	80,15	78,92
28/07/2025	704.011	0,31%	79,91	79,78	81,91	80,15
25/07/2025	327.088	1,54%	79,75	78,38	80,11	79,90
24/07/2025	358.757	-3,51%	80,76	78,62	81,62	78,69
23/07/2025	313.417	1,02%	81,87	80,98	82,12	81,55
22/07/2025	465.796	5,09%	78,37	78,28	81,46	80,73
21/07/2025	504.881	-2,30%	78,94	76,63	79,00	76,82
18/07/2025	348.702	-1,75%	80,15	77,97	80,15	78,63
17/07/2025	316.435	1,91%	78,87	78,515	80,46	80,03
16/07/2025	502.243	-0,18%	79,19	76,77	79,28	78,53
15/07/2025	494.675	-4,33%	82,81	78,40	83,45	78,67
14/07/2025	436.401	-1,27%	83,22	81,13	83,22	82,23
11/07/2025	324.203	-2,32%	83,57	82,92	84,07	83,29
10/07/2025	509.599	2,13%	83,52	83,52	86,54	85,27
09/07/2025	411.314	1,82%	82,53	82,06	83,95	83,49
08/07/2025	569.005	1,66%	80,72	79,76	82,80	82,00
07/07/2025	752.726	-1,72%	81,13	79,71	81,45	80,66
04/07/2025	582.303	0,00%	82,74	81,31	83,64	82,07
03/07/2025	214.665	-0,81%	82,56	81,31	82,77	82,07
02/07/2025	620.300	1,76%	81,82	81,28	83,69	82,74
01/07/2025	698.319	7,04%	75,79	75,65	83,02	81,31
30/06/2025	577.451	0,88%	75,73	75,315	77,64	75,96
27/06/2025	718.224	-0,63%	76,31	75,05	77,00	75,30
26/06/2025	419.254	-0,29%	76,25	75,01	76,77	75,78
25/06/2025	466.571	-0,89%	76,68	74,90	76,68	76,00
24/06/2025	428.057	1,43%	75,82	75,36	76,81	76,68
23/06/2025	433.260	-0,08%	74,74	72,79	75,81	75,60
20/06/2025	723.897	2,52%	75,00	74,02	76,00	75,66
19/06/2025	702.299	0,71%	72,86	72,73	75,35	73,80
18/06/2025	392.152	1,15%	73,52	72,74	75,265	73,80
17/06/2025	327.272	-2,42%	73,88	72,76	74,56	72,96
16/06/2025	370.857	1,55%	74,83	73,00	75,115	74,77
13/06/2025	551.142	-4,41%	75,47	73,09	77,15	73,63
12/06/2025	510.384	2,69%	74,76	74,76	77,595	77,03
11/06/2025	528.220	-0,95%	76,53	74,57	78,08	75,01
10/06/2025	486.813	1,50%	75,70	74,32	75,84	75,73
09/06/2025	669.081	4,42%	72,87	72,54	75,25	74,61
06/06/2025	448.474	-1,45%	73,17	71,23	73,17	71,45
05/06/2025	326.000	-1,13%	73,23	71,97	74,11	72,50
04/06/2025	498.253	0,34%	73,07	72,64	74,33	73,33