FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	156.788	-0,24%	42,19	41,59	42,20	41,90
27/12/2023	101.948	-0,02%	41,71	41,63	42,375	42,00
26/12/2023	208.151	1,52%	41,71	41,61	42,28	42,01
22/12/2023	241.318	1,72%	40,76	40,75	41,54	41,38
21/12/2023	199.620	4,04%	40,10	39,76	40,89	40,68
20/12/2023	251.101	-2,88%	40,13	39,05	40,54	39,10
19/12/2023	515.068	-0,69%	40,65	39,96	40,9628	40,26
18/12/2023	286.107	1,00%	40,77	40,47	41,315	40,54
15/12/2023	1.701.380	-1,06%	41,02	39,85	41,365	40,14
14/12/2023	369.447	3,55%	39,53	39,545	41,56	40,57
13/12/2023	405.390	0,62%	39,00	38,39	39,95	39,18
12/12/2023	284.678	0,49%	37,70	38,24	39,35	38,94
11/12/2023	256.463	3,58%	37,70	37,70	38,80	38,75
08/12/2023	250.883	2,13%	36,70	36,6299	37,48	37,41
07/12/2023	370.722	0,44%	36,70	36,11	36,845	36,63
06/12/2023	278.431	-0,55%	37,06	36,41	37,62	36,47
05/12/2023	199.802	-1,72%	36,96	36,17	37,085	36,67
04/12/2023	316.685	-0,56%	37,54	36,19	37,32	37,31
01/12/2023	511.363	-0,16%	37,54	36,59	37,67	37,52
30/11/2023	452.629	0,24%	37,54	36,84	37,605	37,58
29/11/2023	303.613	1,11%	37,54	37,15	38,21	37,49
28/11/2023	762.298	-2,29%	37,63	36,93	37,824	37,08
27/11/2023	306.645	-0,18%	37,92	37,68	38,45	37,95
24/11/2023	173.172	-0,24%	39,25	37,77	38,37	37,90
23/11/2023	393.320	-1,40%	39,25	37,955	39,21	37,99
22/11/2023	390.695	-1,40%	39,25	37,955	39,21	37,99
21/11/2023	351.901	-2,68%	39,25	38,37	39,34	38,53
20/11/2023	354.082	2,65%	38,47	38,47	39,7586	39,59
17/11/2023	299.117	-0,26%	38,73	38,29	38,96	38,57
16/11/2023	589.279	0,29%	38,51	37,98	38,9199	38,67
15/11/2023	560.946	-1,08%	39,00	38,20	39,51	38,56
14/11/2023	413.928	5,52%	37,83	37,69	39,23	38,98
13/11/2023	396.862	-2,07%	37,23	36,495	37,50	36,94
10/11/2023	522.458	9,91%	34,80	34,6975	38,02	37,72
09/11/2023	328.290	-4,19%	36,15	34,07	37,24	34,32
08/11/2023	624.003	-1,27%	36,15	35,74	37,24	35,82
07/11/2023	515.035	3,36%	34,98	34,98	36,36	36,28
06/11/2023	784.231	4,25%	33,50	33,36	35,11	35,10
03/11/2023	502.766	1,63%	35,40	33,19	34,24	33,67
02/11/2023	462.159	-0,93%	33,70	32,16	35,49	33,13
01/11/2023	761.426	-1,30%	32,70	32,615	34,25	33,44
31/10/2023	816.185	3,10%	32,70	32,59	33,92	33,88
30/10/2023	382.113	0,86%	31,84	32,0601	33,2099	32,86
27/10/2023	164.517	3,50%	31,84	31,83	32,88	32,81
26/10/2023	179.636	-0,81%	32,51	31,70	32,67	31,70
25/10/2023	188.238	-3,12%	32,51	31,88	32,71	31,96
24/10/2023	250.063	1,92%	32,80	32,33	33,12	32,99
23/10/2023	256.954	-1,85%	32,72	32,33	33,08	32,37
20/10/2023	411.384	-2,74%	33,97	32,95	34,15	32,98
19/10/2023	357.133	-3,34%	35,69	33,6501	36,6179	33,91
18/10/2023	392.496	2,27%	33,72	33,525	35,18	35,08
17/10/2023	544.572	0,09%	33,74	32,62	34,79	34,30
16/10/2023	256.999	1,18%	34,27	34,06	34,93	34,27
13/10/2023	239.640	-3,04%	34,38	33,82	35,87	33,87
12/10/2023	247.850	1,69%	34,38	34,38	35,87	34,93
11/10/2023	210.809	-0,17%	34,67	34,05	34,72	34,35
10/10/2023	234.586	0,20%	34,36	34,36	34,965	34,41