FormFactor Inc (FORM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
20/10/2022 295.244 1,30% 25,58 25,25 26,235 25,67
19/10/2022 361.281 -0,24% 26,07 24,945 25,68 25,34
18/10/2022 290.302 0,40% 26,07 25,04 26,34 25,39
17/10/2022 364.786 1,61% 25,17 25,07 25,71 25,29
14/10/2022 308.691 -4,42% 26,44 24,85 25,99 24,89
13/10/2022 338.052 2,97% 26,44 24,27 26,58 26,04
12/10/2022 190.074 -4,31% 26,44 25,27 26,38 25,29
11/10/2022 287.873 -3,22% 26,75 25,99 27,23 26,43
10/10/2022 289.176 0,18% 27,36 26,304 27,56 27,31
07/10/2022 405.524 -2,85% 27,4785 26,95 27,69 27,26
06/10/2022 226.752 1,76% 27,57 27,44 28,13 28,055
05/10/2022 297.591 2,57% 26,32 26,1463 27,72 27,57
04/10/2022 230.631 2,44% 26,77 26,40 27,22 26,88
03/10/2022 306.790 4,75% 25,26 25,16 26,53 26,24
30/09/2022 915.289 -1,61% 25,27 24,86 26,03 25,05
29/09/2022 455.139 -0,97% 25,27 24,91 25,49 25,47
28/09/2022 267.076 0,59% 25,75 25,31 26,01 25,72
27/09/2022 361.288 -0,43% 25,75 25,40 26,76 25,57
26/09/2022 227.810 -1,95% 25,75 25,60 26,69 25,68
23/09/2022 528.638 0,96% 25,75 25,48 26,34 26,19
22/09/2022 285.912 -2,45% 26,37 25,80 26,45 25,94
21/09/2022 226.159 -0,82% 26,98 26,505 27,54 26,59
20/09/2022 320.243 -1,40% 26,75 26,52 27,09 26,81
19/09/2022 213.662 0,78% 26,75 26,77 27,3578 27,19
16/09/2022 422.198 1,09% 26,54 26,38 27,02 26,98
15/09/2022 313.450 -1,51% 26,95 26,52 27,25 26,69
14/09/2022 362.265 -1,38% 27,80 26,71 28,04 27,10
13/09/2022 228.102 -5,18% 27,89 27,31 28,26 27,48
12/09/2022 219.743 1,26% 28,62 28,40 29,05 28,98
09/09/2022 298.126 2,25% 27,33 28,3104 29,09 28,62
08/09/2022 129.104 -2,27% 27,33 27,21 28,115 27,15
07/09/2022 198.761 1,17% 27,46 27,28 28,02 27,78
06/09/2022 193.292 -1,37% 28,02 27,31 28,01 27,46
05/09/2022 290.160 -1,80% 28,62 27,665 28,67 27,84
02/09/2022 290.160 -1,80% 28,62 27,665 28,67 27,84
01/09/2022 415.183 -3,18% 28,86 27,63 29,20 28,35
31/08/2022 218.274 -3,81% 30,58 29,02 30,615 29,28
30/08/2022 220.065 -1,74% 31,24 30,04 31,925 30,44
29/08/2022 196.652 -2,58% 31,65 30,95 32,04 30,98
26/08/2022 235.464 -5,72% 33,68 31,74 33,7371 31,80
25/08/2022 188.172 2,99% 32,69 32,81 33,92 33,73
24/08/2022 152.070 0,06% 32,84 32,61 33,24 32,74
23/08/2022 273.035 -0,52% 32,84 32,51 33,19 32,72
22/08/2022 224.978 -2,61% 33,89 32,79 33,38 32,89
19/08/2022 103.121 -1,63% 33,89 33,51 34,00 33,77
18/08/2022 126.410 2,63% 33,23 33,23 34,64 34,33
17/08/2022 155.075 -4,90% 33,60 32,995 33,87 32,42
16/08/2022 102.180 -1,87% 34,41 33,88 34,47 34,12
15/08/2022 198.603 -0,54% 34,52 33,94 35,12 34,77
12/08/2022 173.177 2,22% 34,55 34,24 35,13 34,96
11/08/2022 142.423 -0,20% 34,39 33,87 35,24 34,20
10/08/2022 364.540 5,64% 33,37 33,1914 34,47 34,27
09/08/2022 257.219 -5,97% 33,71 31,7009 33,715 32,44
08/08/2022 229.245 -3,42% 36,06 34,13 35,76 34,50
05/08/2022 239.958 -2,08% 36,06 35,29 36,86 35,72
04/08/2022 329.429 3,17% 35,19 35,10 36,52 36,48
03/08/2022 291.582 1,46% 34,85 34,815 35,93 35,36
02/08/2022 156.641 -1,02% 34,95 34,695 35,475 34,85
01/08/2022 308.609 -0,98% 35,35 34,69 36,26 35,21
29/07/2022 611.037 2,60% 34,50 34,345 37,15 35,56
28/07/2022 826.369 -13,93% 32,78 32,5473 36,07 34,66
27/07/2022 394.031 2,21% 39,68 39,03 40,585 40,27
26/07/2022 103.147 -0,61% 39,65 39,25 40,30 39,44
Ajuda

Pesquisa de títulos

Fale Connosco