BiG | O banco que entende os seus valores.

Fulgent Genetics Inc (FLGT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	208.455	-7,13%	25,51	23,56	25,63	23,71
04/02/2026	100.107	-0,23%	26,07	25,3874	26,275	25,53
03/02/2026	89.213	-0,23%	26,52	25,58	26,74	26,06
02/02/2026	104.088	-0,31%	26,52	25,945	26,52	26,12
30/01/2026	96.202	-0,15%	26,06	25,91	26,5088	26,20
29/01/2026	64.028	-0,61%	26,62	25,85	26,62	26,24
28/01/2026	67.317	-3,19%	27,27	26,36	27,4644	26,40
27/01/2026	119.902	-0,94%	28,552	27,015	28,552	27,27
26/01/2026	64.765	-1,02%	27,37	27,37	28,19	27,53
23/01/2026	107.538	-1,24%	27,69	27,575	28,14	27,82
22/01/2026	88.064	1,15%	27,99	27,90	28,90	28,17
21/01/2026	89.054	0,58%	28,24	27,49	28,24	27,85
20/01/2026	94.220	-1,39%	27,64	27,50	27,945	27,69
16/01/2026	160.258	-1,99%	28,65	28,04	28,72	28,08
15/01/2026	120.833	2,43%	28,02	27,71	28,755	28,65
14/01/2026	168.092	-1,38%	28,19	27,39	28,39	27,97
13/01/2026	155.256	0,71%	27,8259	27,8259	28,46	28,36
12/01/2026	164.124	1,11%	27,90	27,56	28,23	28,16
09/01/2026	178.407	-0,14%	27,85	27,73	28,4399	27,85
08/01/2026	180.102	-0,43%	28,21	27,74	28,55	27,89
07/01/2026	230.024	7,77%	26,08	26,02	28,04	28,01
06/01/2026	122.876	2,44%	25,11	25,07	26,00	25,99
05/01/2026	128.390	-0,86%	25,74	25,315	25,81	25,37
02/01/2026	95.508	-2,59%	26,27	25,405	26,35	25,59
31/12/2025	135.332	-0,83%	25,97	25,97	26,55	26,27
30/12/2025	142.876	-0,41%	26,35	26,10	26,65	26,27
29/12/2025	135.324	-0,45%	26,67	26,4002	26,795	26,60
26/12/2025	100.489	-1,07%	27,02	26,6412	27,05	26,72
24/12/2025	100.287	-0,96%	27,16	26,75	27,25	27,01
23/12/2025	150.934	-1,74%	27,64	26,9374	27,64	27,16
22/12/2025	104.320	0,11%	27,65	27,54	28,00	27,64
19/12/2025	115.914	-1,60%	28,0601	27,3212	28,20	27,61
18/12/2025	131.924	2,04%	27,72	27,35	28,26	28,06
17/12/2025	128.239	1,29%	26,6425	26,6425	27,91	27,50
16/12/2025	130.769	0,89%	26,26	26,26	27,355	27,16
15/12/2025	101.592	-0,77%	27,34	26,573	27,34	26,92
12/12/2025	125.909	0,30%	27,05	26,8112	27,19	27,14
11/12/2025	110.989	-0,70%	27,29	26,69	27,54	27,06
10/12/2025	118.893	-0,77%	27,19	27,19	27,685	27,25
09/12/2025	138.041	-1,44%	27,68	27,33	27,96	27,46
08/12/2025	135.727	0,25%	27,78	27,575	28,10	27,86
05/12/2025	168.433	-1,80%	28,42	27,70	28,57	27,79
04/12/2025	126.809	-0,63%	28,50	27,8402	28,595	28,30
03/12/2025	143.653	0,28%	28,47	28,17	28,70	28,48
02/12/2025	172.512	-0,42%	28,50	28,04	28,86	28,40
01/12/2025	117.361	-3,62%	29,68	28,43	29,68	28,52
28/11/2025	104.539	-0,86%	30,00	29,2875	30,19	29,58
26/11/2025	185.011	-2,27%	31,34	29,95	31,34	30,15
25/11/2025	224.201	0,65%	31,00	30,6787	31,04	30,85
24/11/2025	280.159	2,17%	30,01	29,55	30,67	30,65
21/11/2025	184.784	4,27%	28,29	28,29	30,02	30,00
20/11/2025	169.550	-0,71%	29,1589	28,72	30,00	28,78
19/11/2025	213.410	-0,34%	29,50	28,3034	29,50	29,00
18/11/2025	145.192	1,08%	28,85	28,81	29,477	29,10
17/11/2025	188.872	-1,03%	29,45	28,489	29,45	28,81
14/11/2025	358.884	-1,66%	29,68	28,41	30,00	29,10
13/11/2025	683.655	1,79%	29,50	28,91	30,59	29,59
12/11/2025	425.242	2,47%	28,39	28,38	29,445	29,08
11/11/2025	405.990	4,49%	27,16	27,16	28,81	28,38
10/11/2025	492.459	3,04%	26,43	26,43	28,10	27,16
07/11/2025	520.824	18,06%	24,00	23,68	27,3599	26,36
06/11/2025	213.482	-2,13%	22,58	22,125	22,8913	22,31
05/11/2025	90.682	-0,48%	22,80	22,595	22,9992	22,78
04/11/2025	106.607	-0,95%	22,94	22,6307	23,10	22,88
03/11/2025	124.603	2,94%	22,45	22,2895	23,11	23,11
31/10/2025	149.879	-0,49%	22,49	22,06	22,7499	22,45
30/10/2025	129.548	-0,66%	22,74	22,45	23,04	22,58
29/10/2025	140.373	-2,99%	23,31	22,50	23,48	22,73
28/10/2025	139.844	0,52%	23,3399	22,94	23,54	23,43
27/10/2025	141.214	-1,81%	23,77	23,15	23,77	23,31
24/10/2025	89.754	0,51%	23,77	23,4637	23,86	23,74
23/10/2025	94.951	0,51%	23,50	23,15	23,76	23,62
22/10/2025	169.178	-1,92%	23,88	23,29	24,17	23,50
21/10/2025	222.264	0,55%	24,10	23,69	24,64	23,97
20/10/2025	217.449	5,12%	23,02	22,87	24,2999	23,84
17/10/2025	129.449	-0,53%	22,6597	22,50	22,94	22,68
16/10/2025	77.836	0,18%	22,40	22,40	23,45	22,80
15/10/2025	96.566	1,61%	22,59	22,38	22,89	22,76
14/10/2025	70.700	-0,40%	22,09	22,09	22,675	22,39
13/10/2025	145.184	-0,09%	22,63	22,36	22,8485	22,49
10/10/2025	105.650	-0,84%	22,69	22,08	22,88	22,51
09/10/2025	90.489	-0,61%	22,52	22,52	23,09	22,69
08/10/2025	89.808	0,88%	22,53	22,53	22,96	22,83
07/10/2025	169.362	-1,65%	23,02	22,55	23,30	22,63
06/10/2025	124.675	1,01%	22,83	22,50	23,235	23,01
03/10/2025	118.149	-0,52%	22,46	22,46	23,255	22,78
02/10/2025	203.570	-2,55%	23,81	22,66	23,81	22,90
01/10/2025	202.914	3,85%	22,52	22,48	23,56	23,50
30/09/2025	68.853	1,39%	22,21	22,05	22,64	22,60
29/09/2025	114.948	-1,42%	22,77	22,24	22,90	22,30
26/09/2025	148.337	2,57%	22,03	21,83	22,69	22,59
25/09/2025	119.940	-0,39%	22,04	21,75	22,40	22,03
24/09/2025	198.743	0,68%	21,92	21,34	22,1101	22,10
23/09/2025	242.020	-1,44%	22,38	21,87	22,57	21,94
22/09/2025	111.461	-0,40%	22,32	22,14	22,55	22,26
19/09/2025	108.836	-1,07%	22,55	22,19	22,71	22,32
18/09/2025	108.263	2,02%	22,14	22,04	22,57	22,49
17/09/2025	100.693	0,14%	21,94	21,61	22,29	22,03
16/09/2025	77.794	-0,14%	21,81	21,63	22,07	21,94
15/09/2025	100.992	0,41%	21,84	21,49	22,06	21,98