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