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 > >>
12/09/2025	102.205	-1,80%	22,23	21,72	22,275	21,88
11/09/2025	174.012	2,09%	21,73	21,55	22,35	22,25
10/09/2025	108.345	-2,42%	22,35	21,50	22,3699	21,78
09/09/2025	103.429	0,23%	22,24	22,0706	22,35	22,32
08/09/2025	97.281	1,46%	21,95	21,85	22,32	22,27
05/09/2025	133.806	-0,14%	21,90	21,71	22,245	21,95
04/09/2025	125.145	-0,18%	21,85	21,47	22,00	21,98
03/09/2025	270.388	-1,30%	22,05	21,765	22,3337	22,02
02/09/2025	209.784	0,63%	21,90	21,81	22,63	22,31
29/08/2025	123.325	0,59%	22,09	21,83	22,33	22,17
28/08/2025	95.483	1,69%	21,64	21,1501	22,05	22,03
27/08/2025	112.404	0,79%	21,35	21,28	21,6718	21,64
26/08/2025	61.880	-0,23%	21,42	21,31	21,80	21,47
25/08/2025	81.275	-1,10%	21,60	21,45	21,745	21,53
22/08/2025	100.384	1,64%	21,60	21,31	22,06	21,77
21/08/2025	142.368	0,07%	21,19	21,09	21,57	21,395
20/08/2025	65.686	-0,93%	21,14	21,1101	21,54	21,38
19/08/2025	73.623	0,28%	21,57	21,3111	21,74	21,57
18/08/2025	78.624	1,08%	20,53	20,53	21,65	21,52
15/08/2025	209.780	-2,21%	21,74	21,135	21,98	21,26
14/08/2025	153.388	-0,14%	22,00	21,2301	22,00	21,74
13/08/2025	176.306	3,62%	21,14	21,09	21,93	21,77
12/08/2025	135.769	1,94%	20,74	20,48	21,2992	21,01
11/08/2025	118.550	1,33%	20,3601	20,26	20,68	20,61
08/08/2025	163.266	-0,22%	20,659	20,01	20,659	20,36
07/08/2025	226.244	-1,28%	20,79	19,585	20,9499	20,405
06/08/2025	212.394	-0,53%	20,78	20,095	20,86	20,67
05/08/2025	700.714	13,18%	19,49	19,4529	21,225	20,78
04/08/2025	321.609	-1,03%	18,62	17,5684	18,62	18,36
01/08/2025	612.519	7,80%	19,40	18,32	19,49	18,53
31/07/2025	313.589	-1,77%	17,69	16,98	17,69	17,18
30/07/2025	165.170	-0,37%	17,55	17,39	17,955	17,49
29/07/2025	287.898	-2,50%	18,34	17,495	18,35	17,57
28/07/2025	187.979	-1,91%	18,62	17,87	18,62	18,02
25/07/2025	196.064	-0,22%	18,77	18,195	19,0738	18,37
24/07/2025	178.066	-2,49%	18,77	18,38	19,24	18,41
23/07/2025	272.613	1,34%	17,84	17,835	19,24	18,88
22/07/2025	205.254	4,96%	17,87	17,50	18,67	18,63
21/07/2025	162.164	-0,17%	17,87	17,50	18,035	17,75
18/07/2025	203.770	-1,93%	18,07	17,65	18,5599	17,78
17/07/2025	189.346	0,50%	18,10	17,80	18,5599	18,13
16/07/2025	211.269	-0,17%	19,14	17,56	19,15	18,04
15/07/2025	237.345	-5,49%	19,20	18,05	19,30	18,07
14/07/2025	121.057	-0,78%	19,27	18,8203	19,30	19,12
11/07/2025	152.843	-1,43%	19,57	19,17	19,96	19,27
10/07/2025	174.952	-0,15%	19,61	19,1757	19,96	19,55
09/07/2025	115.943	0,31%	19,47	19,1757	19,69	19,58
08/07/2025	142.365	1,19%	19,90	19,1701	19,91	19,52
07/07/2025	246.994	-3,84%	20,00	19,1701	20,00	19,29
04/07/2025	69.632	-1,49%	20,10	19,80	20,24	20,06
03/07/2025	69.582	-1,64%	19,94	19,68	20,24	20,06
02/07/2025	160.096	0,95%	19,86	19,68	20,36	20,10
01/07/2025	156.952	0,15%	19,72	19,575	20,36	19,91
30/06/2025	150.978	1,02%	19,68	19,575	20,3491	19,88
27/06/2025	115.830	0,43%	19,57	19,4109	20,02	19,68
26/06/2025	125.229	0,15%	19,49	19,22	19,83	19,60
25/06/2025	123.906	0,26%	19,51	19,22	19,66	19,57
24/06/2025	111.117	0,98%	19,30	19,01	19,655	19,52
23/06/2025	187.391	-1,02%	19,25	19,0001	19,5899	19,33
20/06/2025	311.319	-3,79%	20,00	19,50	20,63	19,53
19/06/2025	136.157	-0,30%	20,23	20,05	20,805	20,30
18/06/2025	134.228	0,20%	20,83	20,02	20,89	20,30
17/06/2025	135.591	-3,25%	20,88	20,25	21,07	20,26
16/06/2025	135.289	1,21%	20,88	20,53	21,07	20,94
13/06/2025	143.407	-1,43%	21,61	20,41	21,6992	20,69
12/06/2025	107.706	-3,36%	21,95	20,94	22,20	20,99
11/06/2025	189.851	-0,30%	21,73	21,54	22,115	21,72
10/06/2025	156.601	-0,12%	21,61	21,455	22,11	21,785
09/06/2025	204.373	1,77%	21,50	21,402	22,00	21,81
06/06/2025	198.902	2,93%	21,28	20,74	21,56	21,43
05/06/2025	164.210	-2,21%	21,30	20,765	21,87	20,82
04/06/2025	235.852	0,57%	20,77	20,57	21,87	21,29
03/06/2025	219.381	2,42%	20,72	20,05	21,39	21,17
02/06/2025	211.911	-0,24%	20,69	20,04	20,77	20,67
30/05/2025	110.276	0,51%	20,72	20,00	20,99	20,72
29/05/2025	217.543	0,29%	20,21	19,80	20,99	20,61
28/05/2025	162.148	1,78%	20,55	19,80	20,83	20,55
27/05/2025	261.904	-0,59%	20,42	19,92	20,83	20,19
23/05/2025	156.897	-1,02%	20,17	20,035	20,70	20,31
22/05/2025	227.362	1,16%	21,02	19,72	21,16	20,52
21/05/2025	231.991	-4,41%	21,28	20,0258	21,42	20,285
20/05/2025	180.163	0,00%	20,02	20,885	21,42	21,22
19/05/2025	327.517	4,28%	20,21	19,90	21,33	21,22
16/05/2025	236.487	1,55%	19,65	19,33	20,47	20,35
15/05/2025	182.870	1,93%	20,36	19,33	20,55	20,04
14/05/2025	232.299	-3,11%	20,29	19,43	20,73	19,66
13/05/2025	346.887	0,85%	20,08	19,725	20,5499	20,29
12/05/2025	294.024	2,13%	19,71	19,71	20,36	20,12
09/05/2025	275.720	6,14%	18,72	18,402	19,72	19,70
08/05/2025	333.162	-0,48%	18,86	18,42	19,06	18,56
07/05/2025	247.034	-0,90%	19,65	17,832	19,65	18,65
06/05/2025	265.127	-3,78%	19,86	18,62	20,4304	18,82
05/05/2025	517.134	-4,77%	19,86	19,25	20,4304	19,56
02/05/2025	638.036	19,07%	17,38	17,02	20,94	20,54
01/05/2025	411.466	-0,58%	18,04	17,015	18,04	17,25
30/04/2025	473.594	-4,30%	18,58	17,30	18,705	17,35
29/04/2025	316.024	-2,16%	19,04	18,01	19,0553	18,13
28/04/2025	259.713	-1,85%	18,62	18,53	19,07	18,53
25/04/2025	151.062	-0,84%	18,96	18,68	19,16	18,88
24/04/2025	127.337	0,74%	18,63	18,63	19,30	19,04