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 > >>
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
10/07/2025	370.449	1,71%	35,82	35,0791	36,61	36,30
09/07/2025	354.858	-0,34%	35,22	34,99	36,69	35,69
08/07/2025	544.090	3,08%	35,68	34,69	36,69	35,81
07/07/2025	473.958	-3,98%	36,15	34,69	36,15	34,74
04/07/2025	214.835	-0,50%	36,41	35,925	36,74	36,18
03/07/2025	214.815	0,55%	34,95	34,90	36,80	36,18
02/07/2025	467.710	4,09%	34,07	33,97	36,62	36,36
01/07/2025	401.028	1,51%	35,00	33,665	35,535	34,93
30/06/2025	365.307	-1,43%	35,92	34,33	35,92	34,41
27/06/2025	433.675	-0,91%	34,71	34,21	35,782	34,91
26/06/2025	590.468	2,32%	34,57	34,21	35,32	35,26
25/06/2025	297.777	-0,06%	33,99	33,73	34,9554	34,45
24/06/2025	322.001	4,08%	32,56	32,28	34,8305	34,47
23/06/2025	354.992	1,75%	31,86	31,86	33,22	33,12
20/06/2025	802.748	-2,22%	33,40	31,90	33,63	32,55
19/06/2025	606.421	-2,26%	33,72	32,63	33,875	33,29
18/06/2025	600.708	-0,95%	34,53	32,675	34,915	33,29
17/06/2025	632.364	-3,64%	34,20	33,59	35,02	33,61
16/06/2025	478.371	3,72%	33,63	33,63	35,02	34,88
13/06/2025	428.925	-2,10%	34,65	33,35	34,935	33,63
12/06/2025	306.615	-2,14%	35,43	34,11	35,88	34,35
11/06/2025	453.799	-0,28%	34,48	34,02	35,88	35,10
10/06/2025	511.524	3,01%	32,94	32,675	35,29	35,20
09/06/2025	538.764	6,22%	32,50	32,45	34,36	34,17
06/06/2025	630.904	-0,06%	32,59	31,9284	33,2399	32,17
05/06/2025	418.245	-0,09%	31,45	31,445	32,92	32,19
04/06/2025	548.673	2,74%	30,22	29,78	32,52	32,22
03/06/2025	975.456	4,46%	29,84	29,4662	31,37	31,36
02/06/2025	437.346	4,02%	29,85	29,33	31,05	30,02
30/05/2025	292.232	-4,14%	31,85	29,4001	31,925	29,85
29/05/2025	391.098	0,00%	31,76	30,83	32,14	31,14
28/05/2025	466.779	-2,54%	31,31	31,00	32,30	31,14
27/05/2025	491.866	5,20%	31,28	31,23	32,30	31,95
23/05/2025	457.283	-1,33%	31,12	29,72	31,64	30,37
22/05/2025	370.682	-2,10%	31,48	30,6855	32,23	30,78
21/05/2025	575.329	-1,47%	31,78	31,10	32,23	31,44
20/05/2025	334.458	-0,28%	31,28	31,14	32,16	31,91
19/05/2025	495.118	-0,19%	31,50	31,20	32,105	32,00
16/05/2025	366.855	-2,32%	32,98	31,86	33,68	32,06
15/05/2025	784.793	-1,44%	32,59	32,13	33,68	32,82
14/05/2025	757.326	2,81%	32,49	31,985	33,53	33,30
13/05/2025	382.305	0,68%	32,12	31,735	32,98	32,39
12/05/2025	424.108	7,95%	31,35	31,35	32,98	32,17
09/05/2025	309.426	-0,57%	30,30	29,37	30,59	29,80
08/05/2025	452.503	1,05%	29,54	28,77	30,59	29,97
07/05/2025	367.291	0,95%	29,41	28,77	29,70	29,66
06/05/2025	407.044	-1,44%	30,14	29,03	30,77	29,38
05/05/2025	440.974	-1,49%	29,75	29,66	30,77	29,81
02/05/2025	505.499	4,45%	31,96	28,94	32,37	30,26
01/05/2025	1.447.570	2,95%	27,08	26,33	32,37	28,97
30/04/2025	777.895	0,82%	28,10	26,33	28,32	28,14
29/04/2025	457.184	-2,21%	28,18	27,57	28,9099	27,91
28/04/2025	451.771	0,71%	27,81	27,81	28,9099	28,54
25/04/2025	620.505	0,46%	27,29	27,21	28,43	28,34
24/04/2025	409.403	5,58%	27,21	26,57	28,33	28,21