FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	478.201	0,45%	33,85	33,49	34,41	33,74
19/09/2023	412.140	1,45%	33,11	33,00	33,845	33,59
18/09/2023	287.764	5,48%	31,66	31,47	33,41	33,11
15/09/2023	929.338	-5,31%	32,10	31,19	32,95	31,39
14/09/2023	324.574	0,79%	32,10	32,68	33,5263	33,15
13/09/2023	320.596	2,40%	32,10	31,88	32,90	32,89
12/09/2023	169.498	-0,34%	31,98	31,935	32,59	32,12
11/09/2023	117.820	-2,69%	33,88	32,20	33,55	32,23
08/09/2023	189.291	-1,05%	33,88	32,81	33,4514	33,12
07/09/2023	249.273	-3,15%	33,88	32,48	33,88	33,47
06/09/2023	222.844	-0,97%	34,94	34,02	35,10	34,56
05/09/2023	291.762	-0,66%	34,71	33,81	35,11	34,90
04/09/2023	234.150	-0,54%	35,51	34,91	35,66	35,13
01/09/2023	234.150	-0,54%	35,51	34,91	35,66	35,13
31/08/2023	478.062	-0,56%	35,44	35,30	36,14	35,32
30/08/2023	470.719	6,73%	33,11	33,05	35,541	35,52
29/08/2023	282.450	6,80%	31,00	30,9713	33,49	33,28
28/08/2023	183.457	-0,29%	31,42	31,01	31,86	31,16
25/08/2023	120.653	0,52%	31,11	30,64	31,49	31,25
24/08/2023	273.979	-1,65%	32,18	30,90	32,3899	31,09
23/08/2023	141.806	1,51%	31,06	31,10	31,82	31,61
22/08/2023	178.288	2,00%	31,06	30,65	31,39	31,14
21/08/2023	264.757	0,79%	30,31	30,03	30,575	30,53
18/08/2023	223.238	0,63%	29,83	29,71	30,53	30,29
17/08/2023	200.998	-1,54%	30,58	30,01	30,655	30,10
16/08/2023	139.530	-2,08%	31,26	30,56	31,375	30,57
15/08/2023	170.704	-1,82%	31,63	31,20	31,765	31,22
14/08/2023	246.255	0,06%	31,56	31,25	32,04	31,80
11/08/2023	199.067	-4,31%	33,94	31,75	32,79	31,78
10/08/2023	161.331	-1,72%	33,94	31,5274	34,21	33,21
09/08/2023	185.095	-0,73%	33,91	33,2884	34,145	33,79
08/08/2023	209.496	-1,93%	36,02	33,33	34,27	34,04
07/08/2023	413.519	1,67%	36,02	33,76	34,77	34,71
04/08/2023	389.482	-3,64%	36,02	34,09	35,52	34,14
03/08/2023	385.762	-1,64%	36,02	34,775	36,48	35,43
02/08/2023	195.854	-3,07%	36,47	35,79	36,52	36,02
01/08/2023	304.784	0,00%	36,92	36,78	37,70	37,16
31/07/2023	337.439	0,71%	36,84	35,485	37,74	37,16
28/07/2023	301.929	4,95%	35,74	35,485	37,089	36,90
27/07/2023	269.147	3,38%	34,72	34,99	36,20	35,16
26/07/2023	214.585	-0,79%	34,09	33,515	34,28	34,01
25/07/2023	170.144	0,06%	34,76	34,14	34,84	34,28
24/07/2023	192.568	-1,83%	34,76	34,15	35,15	34,26
21/07/2023	275.407	0,20%	35,36	34,84	35,545	34,90
20/07/2023	320.633	-3,81%	35,55	34,58	35,58	34,83
19/07/2023	283.936	-0,88%	36,78	35,64	36,92	36,21
18/07/2023	257.551	-0,41%	36,56	35,82	36,68	36,53
17/07/2023	521.343	2,83%	34,97	35,16	36,94	36,68
14/07/2023	291.065	-1,30%	34,97	35,16	36,46	35,67
13/07/2023	430.111	4,39%	34,97	34,78	36,98	36,14
12/07/2023	353.259	5,74%	33,24	33,01	34,73	34,62
11/07/2023	243.847	0,80%	32,48	31,955	32,775	32,74
10/07/2023	231.779	1,37%	32,05	31,88	32,68	32,48
07/07/2023	205.221	0,63%	31,98	31,905	32,645	32,04
06/07/2023	199.269	-2,30%	32,09	31,54	32,49	31,84
05/07/2023	238.576	-3,09%	34,06	32,59	33,54	32,59
04/07/2023	136.262	-1,72%	34,06	33,235	34,24	33,63
03/07/2023	136.262	-1,72%	34,06	33,235	34,24	33,63
30/06/2023	356.295	1,30%	34,15	33,85	34,395	34,22
29/06/2023	262.187	3,59%	32,79	32,57	33,86	33,78
28/06/2023	309.123	3,66%	31,04	31,04	32,81	32,61
27/06/2023	577.839	4,87%	30,13	29,92	31,47	31,46
26/06/2023	297.165	0,23%	30,12	29,89	30,70	30,00
23/06/2023	307.591	-3,45%	30,36	29,87	30,67	29,93
22/06/2023	353.239	-0,03%	30,93	29,938	31,175	31,00
21/06/2023	507.392	-0,35%	31,05	30,63	31,29	31,01
20/06/2023	473.392	2,71%	30,28	30,46	31,14	31,12
19/06/2023	711.555	-1,27%	30,81	29,91	30,69	30,30
16/06/2023	711.555	-1,27%	30,81	29,91	30,69	30,30
15/06/2023	534.169	-4,38%	30,81	30,17	30,83	29,92
14/06/2023	464.161	-2,43%	31,96	31,00	32,15	31,29
13/06/2023	493.386	3,22%	31,54	30,96	32,205	32,07
12/06/2023	287.231	2,00%	30,81	30,67	31,29	31,07
09/06/2023	237.977	-2,59%	31,36	30,395	31,385	30,46
08/06/2023	215.693	-0,98%	31,67	31,16	31,97	31,27
07/06/2023	409.584	1,38%	31,38	29,75	32,86	31,58
06/06/2023	262.515	3,32%	30,08	29,75	31,47	31,15
05/06/2023	314.589	-4,29%	31,03	29,71	31,03	30,15
02/06/2023	285.446	-0,44%	32,02	30,985	32,336	31,50
01/06/2023	323.389	1,12%	31,31	31,0244	31,96	31,64
31/05/2023	413.933	-0,50%	32,76	31,21	32,76	31,29
30/05/2023	413.933	-0,50%	32,76	31,21	32,76	31,64
29/05/2023	455.576	5,68%	30,29	30,02	31,99	31,80
26/05/2023	455.576	5,68%	30,29	30,02	31,99	31,80
25/05/2023	380.356	1,86%	30,29	29,9483	30,67	30,09
24/05/2023	221.334	-3,08%	30,01	29,43	30,1401	29,54
23/05/2023	183.896	-1,20%	30,67	30,43	31,1304	30,48
22/05/2023	179.244	0,95%	30,39	30,0763	31,05	30,85
19/05/2023	162.769	-0,97%	31,00	30,465	31,09	30,56
18/05/2023	189.554	2,94%	30,15	30,07	31,105	30,86
17/05/2023	220.078	2,39%	29,44	29,175	30,275	29,98
16/05/2023	141.357	1,25%	28,75	28,75	29,505	29,28
15/05/2023	142.770	2,44%	28,33	28,22	29,19	28,92
12/05/2023	193.574	-1,60%	28,75	27,98	28,96	28,23
11/05/2023	188.324	0,35%	28,56	28,195	28,73	28,69
10/05/2023	189.336	2,11%	28,53	28,21	28,77	28,59
09/05/2023	268.375	0,11%	27,52	27,46	28,04	28,00
08/05/2023	178.120	-0,07%	27,98	27,82	28,37	27,97
05/05/2023	283.610	5,38%	26,84	26,84	28,09	27,99
04/05/2023	859.492	-3,14%	27,04	24,88	27,04	26,56