FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,15%	55,25	54,94	56,08	55,71
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
09/02/2024	447.439	10,24%	39,07	39,05	43,01	42,95
08/02/2024	565.249	2,20%	39,10	38,3675	40,79	38,96
07/02/2024	388.909	-0,11%	38,35	37,55	38,97	38,12
06/02/2024	475.009	-2,88%	39,18	37,835	39,22	38,16
05/02/2024	212.937	-0,15%	39,39	38,83	39,77	39,29
02/02/2024	151.167	0,33%	38,86	38,70	39,78	39,35
01/02/2024	250.198	1,16%	39,24	38,70	39,61	39,22
31/01/2024	420.879	-6,13%	41,15	38,69	40,48	38,77
30/01/2024	163.430	-1,64%	41,15	41,01	41,98	41,30
29/01/2024	189.819	2,17%	41,15	40,805	42,06	41,99
26/01/2024	277.323	-4,64%	42,07	41,04	42,37	41,10
25/01/2024	175.395	-1,49%	44,83	42,96	44,83	43,10
24/01/2024	437.801	1,86%	43,51	43,21	45,12	43,75
23/01/2024	200.115	-0,23%	43,29	42,57	43,29	42,95
22/01/2024	381.397	1,46%	43,00	42,755	43,61	43,05
19/01/2024	361.253	4,02%	41,39	41,14	42,705	42,43
18/01/2024	236.003	4,38%	40,29	39,92	41,03	40,79
17/01/2024	214.573	-1,76%	39,33	38,42	39,33	39,08
16/01/2024	177.138	1,33%	39,25	39,275	39,96	39,78
15/01/2024	184.358	-0,10%	39,61	38,98	39,83	39,26
12/01/2024	184.358	-0,10%	39,61	38,98	39,83	39,26
11/01/2024	261.767	1,66%	38,52	38,33	39,33	39,30
10/01/2024	280.830	-0,28%	38,64	37,48	39,00	38,66
09/01/2024	271.455	0,34%	37,94	37,99	38,90	38,77
08/01/2024	215.368	1,28%	37,95	37,685	38,86	38,14
05/01/2024	316.847	-1,44%	38,29	37,21	38,685	37,66
04/01/2024	266.239	-1,77%	38,29	38,00	38,85	38,21
03/01/2024	230.563	-3,59%	39,93	38,725	40,03	38,90
02/01/2024	308.075	-3,26%	40,79	40,12	40,82	40,35
29/12/2023	231.491	-0,45%	41,89	41,35	42,17	41,71