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 > >>
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
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