FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	955.392	0,00%	60,57	60,06	62,68	60,53
28-06-2024	955.392	1,51%	60,57	60,06	62,68	60,53
27-06-2024	211.282	0,17%	59,48	58,78	60,24	59,63
26-06-2024	300.660	-0,20%	59,28	59,16	61,05	59,53
25-06-2024	209.336	3,45%	57,90	57,38	59,75	59,65
24-06-2024	173.017	-0,50%	57,33	57,10	58,55	57,66
21-06-2024	914.556	0,50%	57,43	55,49	57,96	57,95
20-06-2024	198.920	-3,87%	59,98	57,28	60,64	57,66
19-06-2024	185.692	0,00%	58,53	58,51	61,32	59,98
18-06-2024	185.692	4,44%	58,53	58,51	61,32	59,98
17-06-2024	516.039	1,93%	57,49	56,82	58,70	58,54
14-06-2024	328.469	-0,57%	56,71	56,54	57,515	57,43
13-06-2024	317.663	0,77%	56,93	56,245	57,87	57,76
12-06-2024	360.299	3,77%	56,65	56,00	58,13	57,32
11-06-2024	566.460	2,15%	53,71	53,50	55,22	55,24
10-06-2024	246.240	1,14%	55,51	52,835	54,41	54,08
07-06-2024	176.113	-2,23%	55,51	53,17	54,65	53,47
06-06-2024	266.471	-1,99%	55,51	54,26	55,74	54,69
05-06-2024	291.395	4,97%	54,28	53,995	56,20	55,80
04-06-2024	551.374	-0,67%	53,50	52,54	53,55	53,16
03-06-2024	416.723	-2,19%	54,85	52,7138	55,235	53,52
31-05-2024	847.616	-3,93%	56,96	53,69	57,19	54,72
30-05-2024	503.981	0,78%	56,65	56,14	57,68	56,96
29-05-2024	265.455	-3,71%	57,08	56,42	57,63	56,52
28-05-2024	289.584	0,51%	59,16	57,3475	58,73	58,70
27-05-2024	169.825	0,00%	59,16	58,28	59,27	58,40
24-05-2024	169.825	-2,00%	59,16	58,28	59,27	58,40
23-05-2024	600.431	-1,56%	60,78	57,875	60,78	58,66
22-05-2024	664.401	2,23%	58,83	58,83	60,655	59,59
21-05-2024	383.873	1,29%	55,63	56,78	58,52	58,29
20-05-2024	461.544	3,30%	55,63	55,555	57,78	57,55
17-05-2024	439.524	2,15%	55,25	54,94	56,08	55,71
16-05-2024	584.315	-0,47%	54,40	53,95	54,95	54,54
15-05-2024	390.772	-0,55%	55,77	54,50	55,77	54,775
14-05-2024	368.655	0,11%	55,24	54,84	55,61	55,08
13-05-2024	313.567	-2,53%	56,55	54,89	56,65	55,02
10-05-2024	315.126	-0,35%	57,07	55,99	57,39	56,45
09-05-2024	411.715	0,91%	56,20	55,62	57,235	56,65
08-05-2024	295.411	0,20%	55,07	54,712	56,16	56,14
07-05-2024	540.568	1,38%	55,31	55,21	56,98	56,03
06-05-2024	563.095	2,35%	53,97	53,37	55,43	55,27
03-05-2024	752.487	4,35%	52,57	51,05	54,25	54,00
02-05-2024	1.309.224	17,64%	44,20	47,72	51,90	51,75
01-05-2024	358.028	-1,35%	44,20	43,06	45,02	43,99
30-04-2024	357.570	-2,07%	44,75	44,55	45,87	44,59
29-04-2024	249.026	1,74%	44,75	44,6325	45,60	45,53
26-04-2024	262.708	2,03%	44,03	44,00	45,25	44,75
25-04-2024	348.204	5,13%	41,47	40,94	43,94	43,86
24-04-2024	121.400	0,75%	40,30	41,14	42,5626	41,72
23-04-2024	271.360	2,88%	40,30	40,30	42,0299	41,41
22-04-2024	248.029	-1,25%	41,26	40,18	41,26	40,25
19-04-2024	398.149	-3,16%	41,88	40,5742	42,39	40,76
18-04-2024	223.512	-2,05%	42,66	41,99	43,22	42,09
17-04-2024	207.074	-3,05%	44,93	42,9275	44,385	42,97
16-04-2024	188.908	0,52%	44,93	43,37	44,615	44,32
15-04-2024	172.505	-1,17%	44,93	43,39	45,485	44,09
12-04-2024	181.891	-2,75%	44,86	44,21	45,08	44,61
11-04-2024	386.780	1,21%	45,67	45,0525	46,04	45,87
10-04-2024	524.538	-5,25%	47,00	44,97	46,87	45,32
09-04-2024	353.526	1,81%	47,00	47,05	47,9354	47,83
08-04-2024	179.605	1,49%	47,00	46,34	47,00	46,98
05-04-2024	257.772	1,89%	45,53	45,34	46,6275	46,29
04-04-2024	315.123	-1,62%	46,90	44,975	47,43	45,43
03-04-2024	254.754	1,76%	44,57	44,57	46,44	46,18
02-04-2024	387.505	-1,92%	45,35	44,63	45,71	45,38
01-04-2024	282.219	1,40%	45,94	45,58	46,42	46,27
28-03-2024	403.090	1,74%	44,91	44,61	46,25	45,629
27-03-2024	227.433	3,37%	43,81	43,23	44,88	44,85
26-03-2024	185.690	-0,25%	43,95	43,305	43,97	43,39
25-03-2024	237.383	0,49%	42,80	42,80	43,6987	43,50
22-03-2024	191.735	-1,30%	43,68	42,99	44,04	43,29
21-03-2024	301.980	4,45%	43,56	43,45	44,96	43,86
20-03-2024	386.001	1,92%	41,21	40,88	42,00	41,99
19-03-2024	563.289	-3,08%	41,99	41,18	42,45	41,20
18-03-2024	285.278	-0,31%	42,82	42,49	43,77	42,51
15-03-2024	838.949	-1,41%	42,82	42,54	43,25	42,6415
14-03-2024	363.337	-1,32%	44,78	43,041	45,11	43,25
13-03-2024	275.362	-1,33%	43,77	43,23	44,37	43,83
12-03-2024	241.773	0,70%	44,42	43,54	44,59	44,42
11-03-2024	347.533	-0,47%	43,73	43,26	44,36	44,11
08-03-2024	224.555	-3,99%	46,26	44,28	46,83	44,32
07-03-2024	243.929	3,57%	45,00	45,00	46,755	46,16
06-03-2024	294.467	0,97%	45,00	44,33	45,90	44,57
05-03-2024	362.778	-0,94%	44,41	43,32	44,515	44,14
04-03-2024	299.998	2,20%	44,41	43,59	44,85	44,56
01-03-2024	336.969	1,33%	43,45	43,13	44,625	43,60
29-02-2024	377.384	3,59%	42,42	42,04	43,20	43,03
28-02-2024	290.860	0,53%	40,72	40,53	42,10	41,54
27-02-2024	441.654	-3,37%	43,00	41,11	43,255	41,32
26-02-2024	452.334	3,76%	41,27	41,27	43,27	42,76
23-02-2024	279.777	-1,44%	41,75	40,5008	41,96	41,21
22-02-2024	313.681	3,98%	41,75	41,64	42,46	41,81
21-02-2024	386.354	1,23%	39,12	38,785	40,25	40,21
20-02-2024	267.366	-4,76%	41,00	39,29	41,18	39,82
19-02-2024	170.302	0,00%	42,90	41,74	42,97	41,81
16-02-2024	170.302	-1,72%	42,90	41,74	42,97	41,81
15-02-2024	432.962	-0,33%	43,00	42,33	43,20	42,40
14-02-2024	422.450	6,06%	40,59	40,59	42,60	42,54
13-02-2024	446.779	-5,20%	40,48	39,90	41,99	40,11
12-02-2024	653.188	-1,49%	42,61	41,6158	42,66	42,31