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
Ajuda

Pesquisa de títulos

Fale Connosco