FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	193.177	0,81%	27,22	27,185	27,81	27,42
02/05/2023	177.532	-0,51%	27,34	26,96	27,55	27,20
01/05/2023	191.148	0,11%	27,33	27,19	27,89	27,34
28/04/2023	270.194	0,78%	27,22	27,0901	27,6093	27,31
27/04/2023	179.145	0,48%	26,91	26,4602	27,22	27,10
26/04/2023	157.845	0,56%	26,96	26,66	27,145	26,97
25/04/2023	161.714	-4,35%	27,75	26,6101	27,94	26,82
24/04/2023	198.581	-0,04%	27,96	27,67	28,22	28,04
21/04/2023	247.172	-2,03%	28,49	28,02	28,63	28,05
20/04/2023	292.253	1,02%	28,37	28,25	29,04	28,63
19/04/2023	267.119	0,25%	28,00	27,79	28,65	28,34
18/04/2023	365.192	-2,25%	29,07	28,00	29,53	28,27
17/04/2023	309.984	-3,25%	29,25	28,625	29,475	28,92
14/04/2023	293.761	-0,57%	30,08	29,52	30,64	29,89
13/04/2023	189.238	0,30%	30,14	29,88	30,35	30,06
12/04/2023	153.474	-1,74%	30,89	29,91	30,98	29,97
11/04/2023	234.885	-0,20%	30,70	30,45	31,04	30,50
10/04/2023	291.382	3,07%	29,35	29,19	30,725	30,56
06/04/2023	162.848	-0,80%	29,72	29,3376	30,07	29,65
05/04/2023	353.859	-2,00%	30,18	29,27	30,295	29,89
04/04/2023	277.096	-2,43%	31,52	30,17	31,56	30,50
03/04/2023	403.573	-1,85%	30,74	30,40	31,47	31,26
31/03/2023	353.291	1,34%	31,27	31,19	31,91	31,85
30/03/2023	350.104	4,11%	30,51	30,385	31,55	31,43
29/03/2023	277.687	5,27%	28,97	28,97	30,28	30,19
28/03/2023	166.330	-2,18%	29,10	28,35	29,20	28,68
27/03/2023	205.758	-0,71%	29,58	29,1701	29,71	29,32
24/03/2023	466.232	-0,27%	29,34	28,81	29,64	29,53
23/03/2023	305.262	2,21%	29,42	29,02	30,105	29,61
22/03/2023	301.740	-1,53%	29,42	28,97	30,01	28,97
21/03/2023	336.306	-1,77%	30,28	28,8735	30,495	29,42
20/03/2023	581.928	2,22%	29,55	29,14	30,09	29,95
17/03/2023	1.579.135	-2,53%	30,07	29,13	30,28	29,30
16/03/2023	377.041	3,91%	28,59	28,44	30,155	30,06
15/03/2023	431.505	-1,50%	28,77	27,4819	29,04	28,93
14/03/2023	477.985	3,31%	29,20	28,70	29,645	29,37
13/03/2023	366.420	0,11%	27,98	27,87	28,73	28,43
10/03/2023	451.003	-1,63%	29,10	28,15	29,10	28,40
09/03/2023	214.474	-1,47%	29,24	28,83	29,56	28,87
08/03/2023	244.486	2,66%	28,66	28,62	29,51	29,30
07/03/2023	281.071	-1,76%	29,02	28,27	29,11	28,54
06/03/2023	347.803	-4,28%	30,45	28,99	30,45	29,05
03/03/2023	155.800	-0,30%	30,41	29,78	30,525	30,35
02/03/2023	188.690	0,46%	29,70	29,325	30,49	30,44
01/03/2023	232.592	0,66%	30,23	30,14	30,63	30,30
28/02/2023	379.896	-0,82%	30,23	29,94	30,68	30,10
27/02/2023	245.967	-0,30%	30,75	30,19	31,02	30,35
24/02/2023	188.196	-0,13%	29,90	29,71	30,49	30,44
23/02/2023	243.711	2,42%	30,61	29,96	30,90	30,48
22/02/2023	276.894	-1,13%	30,19	29,70	30,54	29,76
21/02/2023	281.919	-4,66%	30,95	30,06	31,115	30,10
20/02/2023	296.590	-2,47%	32,51	31,32	32,51	31,57
17/02/2023	296.590	-2,47%	32,51	31,32	32,51	31,57
16/02/2023	404.858	-0,68%	31,93	31,77	32,67	32,37
15/02/2023	288.622	0,99%	31,74	31,74	32,88	32,59
14/02/2023	371.434	1,16%	31,44	31,23	32,53	32,27
13/02/2023	298.883	1,33%	31,06	31,06	32,12	31,90
10/02/2023	416.305	-2,90%	31,81	30,8548	32,075	31,48
09/02/2023	640.450	12,03%	32,80	32,19	34,86	32,42
08/02/2023	409.859	0,31%	29,00	28,72	29,50	29,52
07/02/2023	242.578	2,33%	28,63	28,125	29,46	29,43
06/02/2023	305.490	-3,62%	29,41	28,60	29,72	28,76
03/02/2023	350.926	-1,75%	29,50	29,28	30,44	29,8394
02/02/2023	379.826	4,08%	29,54	29,475	30,50	30,37
01/02/2023	344.012	3,70%	28,34	28,27	29,56	29,18
31/01/2023	532.754	1,74%	27,67	27,21	28,275	28,14
30/01/2023	329.236	-3,08%	28,01	27,33	28,13	27,66
27/01/2023	754.603	-0,77%	28,13	27,74	28,64	28,54
26/01/2023	315.615	3,23%	28,00	27,695	28,85	28,76
25/01/2023	404.954	0,87%	27,22	26,88	28,11	27,86
24/01/2023	252.955	-1,11%	27,70	27,34	27,9962	27,62
23/01/2023	421.707	8,17%	25,89	25,66	27,98	27,93
20/01/2023	374.200	3,65%	25,28	25,07	25,83	25,82
19/01/2023	191.669	-0,68%	24,86	24,1711	25,13	24,91
18/01/2023	213.476	-0,48%	25,33	25,045	25,815	25,08
17/01/2023	232.824	0,20%	25,03	24,96	25,41	25,20
16/01/2023	291.078	-1,30%	25,33	24,91	25,545	25,15
13/01/2023	291.078	-1,30%	25,33	24,91	25,545	25,15
12/01/2023	190.075	1,88%	25,18	24,61	25,50	25,48
11/01/2023	276.495	-0,24%	24,72	24,27	25,03	25,01
10/01/2023	240.500	2,70%	24,37	24,08	25,09	25,07
09/01/2023	250.204	1,29%	24,46	24,17	25,01	24,41
06/01/2023	201.766	5,24%	23,35	23,15	24,15	24,10
05/01/2023	246.226	2,42%	22,13	21,94	22,94	22,90
04/01/2023	454.564	2,01%	22,22	22,16	22,70	22,36
03/01/2023	373.588	-1,40%	22,65	21,71	22,65	21,92
02/01/2023	234.286	-0,27%	21,91	21,66	22,41	22,23
30/12/2022	234.286	-0,27%	21,91	21,66	22,41	22,23
29/12/2022	242.829	2,91%	21,97	21,80	22,53	22,29
28/12/2022	278.479	-1,64%	21,88	21,32	22,135	21,66
27/12/2022	410.999	2,66%	21,44	21,12	22,22	22,02
23/12/2022	136.744	-2,22%	21,73	20,94	21,89	21,375
22/12/2022	451.699	-3,27%	22,09	21,06	22,09	21,86
21/12/2022	381.914	-0,18%	22,71	22,50	23,18	22,60
20/12/2022	457.978	0,36%	22,36	22,0308	22,73	22,64
19/12/2022	395.564	-4,85%	23,58	22,52	23,58	22,56
16/12/2022	1.655.889	2,64%	22,87	22,82	23,94	23,71
15/12/2022	345.116	-5,09%	23,97	22,91	24,12	23,10
14/12/2022	347.028	-2,29%	24,73	24,25	24,925	24,34
13/12/2022	480.588	3,36%	25,50	24,74	25,94	24,91