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 > >>
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
12/09/2025	239.406	-1,57%	30,50	30,09	30,93	30,14
11/09/2025	329.513	3,87%	29,56	29,56	30,735	30,57
10/09/2025	223.884	0,07%	29,81	29,21	29,81	29,44
09/09/2025	287.620	-0,49%	29,73	29,27	29,97	29,43
08/09/2025	345.419	0,82%	29,55	29,01	29,735	29,60
05/09/2025	353.146	1,42%	29,28	29,08	29,69	29,36
04/09/2025	358.565	1,76%	28,50	28,04	28,95	28,95
03/09/2025	428.405	0,07%	28,42	28,06	28,80	28,45
02/09/2025	581.729	-2,60%	28,07	27,79	28,60	28,43
29/08/2025	356.959	-1,19%	29,31	28,84	29,54	29,19
28/08/2025	435.129	0,97%	29,55	29,07	29,91	29,54
27/08/2025	341.987	-0,51%	29,30	29,0601	29,5565	29,27
26/08/2025	381.534	0,72%	29,30	29,1102	29,59	29,42
25/08/2025	372.096	0,17%	28,60	28,60	29,515	29,21
22/08/2025	634.499	4,60%	28,10	28,05	29,76	29,16
21/08/2025	733.743	-0,18%	27,55	27,00	27,97	27,85
20/08/2025	393.754	-2,31%	28,32	27,495	28,57	27,90
19/08/2025	319.965	-0,31%	28,81	28,27	29,03	28,55
18/08/2025	582.893	-0,24%	28,36	28,36	29,115	28,63
15/08/2025	507.104	-5,12%	30,25	28,59	30,25	28,70
14/08/2025	705.862	-1,01%	30,00	29,67	30,37	30,25
13/08/2025	899.591	2,48%	30,45	29,43	30,62	30,56
12/08/2025	578.299	5,63%	28,54	28,40	29,84	29,82
11/08/2025	391.976	-1,26%	28,55	28,15	29,1425	28,23
08/08/2025	462.613	2,14%	28,60	27,67	28,84	28,58
07/08/2025	843.864	1,30%	27,67	27,55	28,9436	27,98
06/08/2025	936.424	-5,22%	28,89	27,57	29,10	27,62
05/08/2025	726.973	-0,55%	29,30	29,0361	30,015	29,14
04/08/2025	680.847	1,32%	28,93	28,705	30,16	29,30
01/08/2025	1.043.410	1,83%	28,00	27,355	29,07	28,93
31/07/2025	2.893.757	-17,46%	30,00	26,08	31,41	28,41
30/07/2025	410.259	-0,87%	35,80	34,12	35,80	34,42
29/07/2025	385.441	-0,80%	34,64	34,14	35,77	34,70
28/07/2025	586.605	2,61%	34,17	34,14	35,26	34,98
25/07/2025	310.895	-0,44%	34,35	33,39	34,63	34,09
24/07/2025	353.146	-0,41%	35,00	33,89	35,32	34,24
23/07/2025	365.456	-1,69%	35,56	34,20	36,00	34,38
22/07/2025	503.656	-1,83%	35,54	34,43	36,275	34,97
21/07/2025	376.972	0,96%	35,88	35,01	36,275	35,62
18/07/2025	396.855	-1,75%	35,00	34,83	36,40	35,28
17/07/2025	446.957	2,31%	34,58	33,50	36,18	35,91
16/07/2025	421.143	0,43%	35,71	33,605	36,00	35,10
15/07/2025	295.603	0,60%	35,50	34,25	36,00	34,95
14/07/2025	333.879	-3,42%	36,05	34,25	36,05	34,74
11/07/2025	282.657	-0,91%	36,23	35,605	36,61	35,97