BiG | O banco que entende os seus valores.

FormFactor Inc (FORM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	465.700	4,62%	25,24	24,69	27,7262	26,72
22/04/2025	673.861	2,20%	24,50	23,785	25,64	25,54
21/04/2025	1.690.743	-0,79%	24,74	23,785	25,205	24,99
17/04/2025	1.337.315	-2,85%	26,19	24,96	27,10	25,19
16/04/2025	449.318	-4,35%	27,09	25,11	27,67	25,93
15/04/2025	359.597	-0,11%	27,09	26,865	27,525	27,11
14/04/2025	443.746	1,46%	27,70	26,63	27,95	27,14
11/04/2025	550.932	1,98%	26,18	25,24	27,21	26,75
10/04/2025	1.747.699	-11,86%	27,49	24,93	27,78	26,23
09/04/2025	1.591.287	28,82%	23,56	23,2897	30,12	29,76
08/04/2025	479.282	-5,13%	25,21	22,66	25,40	23,18
07/04/2025	1.253.855	0,83%	23,41	22,58	26,195	24,37
04/04/2025	1.049.818	-4,28%	24,15	22,835	24,84	24,17
03/04/2025	680.642	-12,15%	27,86	25,21	27,75	25,25
02/04/2025	854.475	1,23%	27,86	27,81	29,115	28,73
01/04/2025	682.581	0,32%	28,20	27,73	28,59	28,38
31/03/2025	808.127	-1,22%	29,53	27,55	28,60	28,29
28/03/2025	440.717	-3,63%	29,53	28,46	29,6007	28,64
27/03/2025	459.504	-2,53%	30,23	29,44	30,615	29,72
26/03/2025	450.910	-3,05%	31,35	30,38	31,59	30,49
25/03/2025	359.402	-2,78%	32,23	31,35	32,59	31,45
24/03/2025	567.531	3,99%	31,64	31,66	32,6129	32,35
21/03/2025	598.991	-3,60%	32,37	30,85	32,00	31,11
20/03/2025	364.446	-1,10%	32,66	31,92	32,74	32,27
19/03/2025	468.514	-0,58%	32,66	32,30	33,1599	32,63
18/03/2025	313.133	0,34%	32,37	31,8567	32,87	32,82
17/03/2025	475.790	2,03%	31,04	31,9826	32,9096	32,65
14/03/2025	369.732	4,68%	31,04	30,8202	32,04	32,00
13/03/2025	475.326	-0,39%	30,71	30,31	31,2146	30,58
12/03/2025	614.556	-0,13%	32,75	30,375	31,765	30,70
11/03/2025	663.682	-6,45%	32,75	30,22	32,815	30,74
10/03/2025	711.520	-0,39%	32,17	31,60	33,47	32,86
07/03/2025	652.391	3,61%	31,40	31,71	33,14	33,00
06/03/2025	643.460	-1,64%	31,40	31,09	32,17	31,85
05/03/2025	536.517	2,60%	31,26	30,99	32,44	32,38
04/03/2025	737.617	0,32%	31,26	31,03	32,39	31,56
03/03/2025	857.909	-5,53%	33,53	31,35	33,73	31,46
28/02/2025	559.378	1,03%	32,75	32,5425	33,81	33,30
27/02/2025	437.081	-3,82%	34,51	32,90	34,645	32,96
26/02/2025	275.770	0,82%	34,51	34,00	34,9503	34,27
25/02/2025	426.640	-1,79%	35,93	33,885	34,82	33,99
24/02/2025	221.771	-2,18%	37,69	34,605	35,55	34,61
21/02/2025	409.865	-5,38%	37,64	35,23	37,67	35,38
20/02/2025	377.740	-0,51%	37,59	37,255	38,93	37,39
19/02/2025	824.812	-1,08%	38,19	36,68	37,7431	37,58
18/02/2025	528.222	0,50%	36,55	37,46	38,2667	37,99
17/02/2025	328.311	0,00%	36,55	36,17	37,86	37,80
14/02/2025	623.278	2,89%	36,00	36,125	37,86	37,28
13/02/2025	533.476	2,37%	34,25	34,16	36,855	36,74
12/02/2025	624.981	2,57%	34,25	34,16	36,07	35,89
11/02/2025	638.227	-2,07%	35,98	34,89	35,82	34,99
10/02/2025	472.164	-0,31%	35,98	35,49	36,755	35,73
07/02/2025	948.484	-6,50%	38,42	35,49	38,70	35,84
06/02/2025	3.598.600	-6,79%	39,54	32,711	39,18	38,33
05/02/2025	843.225	-1,26%	39,19	39,19	41,58	41,12
04/02/2025	383.822	0,05%	38,64	39,37	40,16	39,60
03/02/2025	456.105	-1,17%	40,06	38,28	40,49	39,58
31/01/2025	551.587	0,55%	40,06	39,66	41,57	40,05
30/01/2025	465.453	2,21%	39,92	39,5184	40,4351	39,83
29/01/2025	577.151	2,82%	38,37	37,9966	38,97	38,97
28/01/2025	514.088	-0,94%	38,37	37,365	38,675	37,90
27/01/2025	604.570	-8,18%	39,82	37,46	40,41	38,26
24/01/2025	405.085	-2,82%	42,82	41,44	42,825	41,67
23/01/2025	498.755	-2,99%	43,22	42,59	44,37	42,88
22/01/2025	499.112	3,03%	43,97	43,09	44,48	44,20
21/01/2025	564.778	-1,29%	44,29	42,75	44,2399	42,90
20/01/2025	192.085	0,00%	44,29	43,25	44,29	43,46
17/01/2025	344.430	0,56%	44,29	43,20	44,29	43,46
16/01/2025	470.253	0,07%	44,15	43,20	45,04	43,22
15/01/2025	519.019	0,12%	43,31	43,07	44,20	43,19
14/01/2025	460.727	0,70%	42,00	42,0893	43,405	43,14
13/01/2025	647.098	-3,12%	43,81	41,21	43,66	42,84
10/01/2025	459.341	0,25%	46,28	43,20	44,91	44,22
09/01/2025	1.083.032	-6,44%	46,28	42,19	46,52	44,11
08/01/2025	1.077.794	-6,63%	46,59	42,19	46,52	44,11
07/01/2025	468.691	2,43%	46,52	46,485	48,69	47,24
06/01/2025	559.808	3,73%	44,58	45,51	47,438	46,12
03/01/2025	645.117	0,54%	44,37	43,13	44,75	44,46
02/01/2025	508.794	0,50%	45,41	43,29	45,12	44,22
31/12/2024	0	-2,83%	45,41	43,79	45,82	44,00
30/12/2024	468.774	-1,39%	46,76	44,00	45,755	44,00
27/12/2024	552.486	-2,44%	47,50	44,54	47,148	45,92
26/12/2024	675.021	-1,53%	46,17	46,34	48,0999	47,07
24/12/2024	0	4,86%	46,17	46,17	48,15	47,80
23/12/2024	787.691	6,97%	41,87	44,675	46,408	45,87
20/12/2024	791.488	1,12%	41,87	41,55	43,89	42,88
19/12/2024	979.359	-5,10%	45,53	42,17	45,65	42,44
18/12/2024	0	1,94%	44,00	44,34	50,79	44,72
17/12/2024	533.652	-0,72%	42,52	43,082	45,08	43,87
16/12/2024	446.383	3,98%	42,52	41,9344	44,49	44,19
13/12/2024	564.216	-0,63%	43,25	42,02	44,115	42,50
12/12/2024	361.772	-0,54%	42,34	42,06	43,14	42,77
11/12/2024	327.964	2,38%	43,26	42,13	43,73	43,00
10/12/2024	416.285	-2,08%	42,46	41,94	43,005	42,00
09/12/2024	320.418	1,47%	42,46	42,46	43,91	42,89
06/12/2024	292.654	3,00%	42,43	40,58	42,41	42,27
05/12/2024	413.814	-3,28%	43,00	40,77	42,53	41,04
04/12/2024	496.485	-0,12%	43,00	42,26	43,1636	42,43
03/12/2024	241.125	-0,19%	41,90	41,88	42,689	42,48
02/12/2024	445.353	6,24%	40,54	40,06	42,665	42,56