FormFactor Inc (FORM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	283.105	1,86%	23,68	23,49	24,1733	24,10
09-12-2022	181.019	-1,99%	23,95	23,64	24,18	23,66
08-12-2022	204.438	1,60%	23,77	23,65	24,47	24,14
07-12-2022	242.940	0,25%	23,52	23,52	23,99	23,76
06-12-2022	1.409.254	-3,07%	24,46	23,42	24,57	23,70
05-12-2022	1.287.374	3,65%	23,48	23,38	24,47	24,45
02-12-2022	1.237.566	0,04%	23,15	22,28	23,76	23,59
01-12-2022	1.720.685	2,21%	23,38	22,635	24,00	23,58
30-11-2022	615.322	5,06%	22,01	21,75	23,07	23,07
29-11-2022	2.962.444	0,14%	22,01	21,74	22,541	21,96
28-11-2022	961.906	-3,97%	22,62	21,67	22,66	21,915
25-11-2022	753.705	0,09%	22,54	22,475	23,11	22,82
24-11-2022	600.821	1,11%	21,67	22,54	23,12	22,80
23-11-2022	600.821	1,11%	21,67	22,54	23,12	22,80
22-11-2022	712.073	1,67%	21,67	21,87	22,65	22,55
21-11-2022	1.251.763	-2,03%	21,67	21,9402	22,635	22,18
18-11-2022	829.722	0,53%	21,67	22,40	23,11	22,64
17-11-2022	788.074	1,49%	21,67	21,67	22,72	22,52
16-11-2022	1.257.877	-3,23%	22,24	22,035	22,59	22,19
15-11-2022	1.524.894	5,38%	21,97	22,21	23,31	22,92
14-11-2022	491.383	-1,85%	21,97	21,66	22,41	21,75
11-11-2022	372.973	4,63%	21,22	21,24	22,265	22,16
10-11-2022	291.167	12,00%	19,96	19,86	21,22	21,18
09-11-2022	226.250	-1,36%	19,96	18,84	19,42	18,90
08-11-2022	348.974	-2,59%	19,96	19,07	19,96	19,16
07-11-2022	322.257	2,45%	19,24	19,0561	19,76	19,66
04-11-2022	386.523	5,50%	20,70	18,46	19,215	19,19
03-11-2022	494.891	-3,66%	20,70	18,15	18,82	18,19
02-11-2022	703.383	-5,65%	20,70	18,84	20,85	18,88
01-11-2022	559.182	-0,99%	20,70	19,94	20,85	20,01
31-10-2022	646.882	1,05%	19,82	19,35	20,5117	20,21
28-10-2022	887.143	-2,94%	22,66	19,8209	20,85	19,985
27-10-2022	2.200.571	-24,13%	22,66	20,51	22,75	20,59
26-10-2022	252.525	1,38%	26,70	26,67	28,2673	27,14
25-10-2022	175.775	1,59%	26,39	26,29	27,21	26,77
24-10-2022	267.458	-0,75%	25,86	25,86	26,80	26,35
21-10-2022	245.636	3,43%	25,86	25,01	26,61	26,53