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 > >>
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
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