BiG | O banco que entende os seus valores.

FormFactor Inc (FORM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	2.621.349	17,19%	78,00	76,00	86,75	83,87
04/02/2026	1.254.753	-3,23%	75,3851	69,83	79,285	71,57
03/02/2026	1.067.549	4,80%	74,00	72,93	77,5707	74,69
02/02/2026	881.798	1,11%	70,31	69,5264	72,47	71,27
30/01/2026	706.519	-3,87%	71,70	70,02	75,0143	70,49
29/01/2026	768.416	1,08%	72,70	71,13	75,49	73,33
28/01/2026	1.136.269	-1,64%	76,29	71,27	76,29	72,55
27/01/2026	869.633	-0,32%	75,02	73,49	76,1251	73,76
26/01/2026	1.121.811	1,19%	75,26	71,79	77,68	74,00
23/01/2026	1.819.558	-9,63%	78,52	73,01	81,30	73,20
22/01/2026	705.695	-2,95%	85,49	80,855	85,49	81,00
21/01/2026	1.858.380	5,11%	80,00	79,385	83,62	83,46
20/01/2026	1.694.199	1,39%	76,69	75,41	80,18	79,40
16/01/2026	914.627	4,03%	76,66	75,81	78,555	78,31
15/01/2026	834.701	4,57%	74,86	73,3246	77,655	75,28
14/01/2026	1.028.922	-0,77%	70,53	70,53	73,87	71,99
13/01/2026	1.974.485	-0,78%	73,01	71,28	76,19	72,55
12/01/2026	1.536.309	6,53%	67,00	66,96	73,24	73,12
09/01/2026	804.502	6,39%	64,74	64,04	68,75	68,64
08/01/2026	825.465	2,87%	62,72	60,83	64,605	64,52
07/01/2026	789.679	-2,00%	63,62	62,0213	63,9492	62,72
06/01/2026	1.066.248	2,09%	64,30	63,02	66,4699	64,00
05/01/2026	716.312	5,91%	60,65	60,37	63,10	62,69
02/01/2026	382.785	6,11%	57,56	57,56	60,00	59,19
31/12/2025	347.846	-2,31%	55,57	55,57	57,6394	55,78
30/12/2025	365.895	-0,56%	57,60	55,78	58,24	55,78
29/12/2025	496.871	-1,10%	57,40	57,00	58,21	57,42
26/12/2025	161.551	-0,18%	59,05	57,47	59,05	58,06
24/12/2025	150.382	0,01%	58,60	57,6477	58,60	58,165
23/12/2025	431.527	0,40%	57,93	57,48	58,46	58,16
22/12/2025	591.021	1,69%	57,93	57,39	58,71	57,93
19/12/2025	805.461	3,56%	55,19	55,19	57,309	56,97
18/12/2025	878.129	2,19%	55,50	53,85	57,2288	55,01
17/12/2025	1.067.958	-3,93%	56,71	53,41	57,235	53,83
16/12/2025	664.264	-0,50%	53,8425	53,8425	56,41	55,98
15/12/2025	720.548	1,50%	55,44	55,0183	56,78	56,26
12/12/2025	529.430	-4,66%	57,97	54,96	58,165	55,44
11/12/2025	407.868	-1,86%	57,02	57,02	58,89	58,13
10/12/2025	352.289	1,63%	58,28	57,90	60,30	59,23
09/12/2025	231.354	-0,09%	57,25	56,88	58,78	58,28
08/12/2025	292.714	1,53%	57,44	56,90	58,51	58,33
05/12/2025	454.422	0,17%	57,36	56,27	58,29	57,45
04/12/2025	338.269	0,16%	57,00	56,43	57,95	57,35
03/12/2025	700.545	2,18%	56,65	55,15	57,9379	57,26
02/12/2025	537.256	2,19%	55,62	55,12	56,795	56,04
01/12/2025	294.788	-0,31%	54,35	53,67	55,265	54,84
28/11/2025	222.274	2,19%	54,88	53,88	55,02	55,02
26/11/2025	740.643	1,24%	53,51	53,04	54,92	53,84
25/11/2025	420.141	3,28%	51,50	50,6478	53,305	53,18
24/11/2025	262.910	4,19%	49,42	49,42	51,83	51,49
21/11/2025	417.888	1,50%	49,00	47,33	50,09	49,42
20/11/2025	920.635	-3,36%	52,00	48,63	53,055	48,72
19/11/2025	363.330	3,56%	48,81	48,75	51,30	50,415
18/11/2025	287.698	-0,67%	49,20	47,83	51,2599	48,68
17/11/2025	431.089	-2,19%	50,2225	48,60	50,66	49,05
14/11/2025	483.561	-1,12%	48,31	48,05	50,98	50,15
13/11/2025	555.836	-1,78%	51,00	49,74	51,085	50,72
12/11/2025	500.120	-0,52%	52,42	51,45	53,6675	51,64
11/11/2025	419.889	-3,06%	53,55	51,70	53,55	51,91
10/11/2025	684.395	2,49%	53,42	53,18	55,375	53,55
07/11/2025	938.757	-3,63%	53,62	51,31	53,62	52,25
06/11/2025	800.419	-2,10%	55,38	53,18	55,38	54,22
05/11/2025	679.136	7,02%	52,00	51,62	55,695	55,36
04/11/2025	853.370	-8,23%	54,08	51,41	54,51	51,72
03/11/2025	904.971	2,64%	55,42	54,26	56,43	56,40
31/10/2025	2.464.188	-7,36%	58,61	54,395	59,68	54,95
30/10/2025	3.419.656	24,08%	53,84	53,57	61,10	59,25
29/10/2025	2.035.191	17,89%	43,40	43,40	50,01	47,72
28/10/2025	721.616	-3,08%	43,77	41,84	44,12	42,42
27/10/2025	710.193	1,39%	44,1512	43,035	44,18	43,77
24/10/2025	704.339	0,77%	43,50	42,623	43,99	43,17
23/10/2025	769.233	3,75%	41,29	40,60	43,31	42,84
22/10/2025	780.279	-5,12%	43,50	40,6714	44,00	41,29
21/10/2025	488.576	-1,43%	44,00	43,2897	44,04	43,52
20/10/2025	583.936	4,99%	42,40	42,40	44,345	44,15
17/10/2025	641.442	0,36%	41,33	40,9496	42,40	42,05
16/10/2025	1.011.366	-1,90%	43,83	41,3001	43,83	41,90
15/10/2025	547.114	6,11%	41,30	40,908	42,71	42,70
14/10/2025	369.977	-0,05%	39,00	38,11	40,74	40,25
13/10/2025	769.035	5,61%	39,84	39,37	40,8915	40,28
10/10/2025	1.144.978	-0,72%	40,24	37,95	40,7525	38,14
09/10/2025	455.456	0,45%	38,30	37,14	38,61	38,36
08/10/2025	585.068	-1,65%	39,80	38,04	39,80	38,19
07/10/2025	1.180.654	-8,79%	42,5012	38,2701	42,78	38,83
06/10/2025	1.044.042	7,26%	40,77	40,77	42,69	42,57
03/10/2025	664.801	0,69%	39,80	39,225	40,17	39,69
02/10/2025	827.724	1,83%	40,75	38,80	40,86	39,42
01/10/2025	894.115	6,29%	36,41	35,96	39,19	38,71
30/09/2025	453.950	0,41%	36,19	35,67	36,88	36,42
29/09/2025	558.943	2,72%	36,77	35,40	36,77	36,25
26/09/2025	243.038	-0,89%	35,60	34,98	36,05	35,28
25/09/2025	490.164	-2,01%	35,56	34,8012	35,90	35,60
24/09/2025	859.012	-2,13%	37,06	36,09	37,31	36,33
23/09/2025	939.890	-1,62%	38,40	36,93	38,6593	37,09
22/09/2025	890.307	7,03%	35,66	35,40	37,85	37,70
19/09/2025	697.250	-2,32%	35,77	35,18	36,2199	35,23
18/09/2025	908.253	13,66%	33,10	33,10	36,19	36,04
17/09/2025	458.709	-0,50%	31,90	31,43	32,96	31,77
16/09/2025	566.047	3,76%	30,75	30,75	32,06	31,90
15/09/2025	358.718	1,91%	30,41	30,01	31,02	30,72