BiG | O banco que entende os seus valores.

Fulgent Genetics Inc (FLGT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	352.297	2,38%	18,09	18,07	19,30	18,90
22/04/2025	240.944	3,01%	17,85	17,6327	18,59	18,46
21/04/2025	161.687	0,34%	17,94	17,6327	18,08	17,92
17/04/2025	209.074	-2,51%	19,07	17,49	19,115	17,86
16/04/2025	164.629	-3,98%	18,94	18,30	19,5933	18,32
15/04/2025	208.323	0,69%	18,94	18,65	19,10	19,08
14/04/2025	267.960	-0,26%	19,20	18,7155	19,405	18,95
11/04/2025	295.796	9,64%	17,38	17,20	19,03	19,00
10/04/2025	270.460	-1,87%	17,55	17,16	17,615	17,33
09/04/2025	441.490	3,40%	16,80	16,71	18,15	17,66
08/04/2025	363.615	-0,50%	17,54	16,92	17,69	17,05
07/04/2025	306.325	1,42%	16,31	16,25	17,655	17,10
04/04/2025	300.369	-0,82%	16,59	16,59	17,35	16,86
03/04/2025	182.462	-3,52%	17,09	16,92	17,50	17,00
02/04/2025	329.927	1,79%	17,14	17,109	17,63	17,62
01/04/2025	394.522	2,43%	16,86	16,595	17,505	17,31
31/03/2025	243.304	-0,88%	16,83	16,5724	17,19	16,90
28/03/2025	400.117	1,19%	16,99	16,515	17,19	17,05
27/03/2025	231.269	-0,30%	16,99	16,84	17,06	16,85
26/03/2025	266.329	-0,88%	17,10	16,8509	17,28	16,90
25/03/2025	390.586	0,53%	16,92	16,86	17,30	17,05
24/03/2025	460.505	-0,76%	17,22	16,85	17,36	16,96
21/03/2025	703.342	1,18%	16,68	16,68	17,14	17,09
20/03/2025	262.851	0,12%	17,04	16,80	17,32	16,89
19/03/2025	390.430	-1,52%	17,33	16,63	17,105	16,87
18/03/2025	252.127	-1,44%	17,33	16,77	17,33	17,13
17/03/2025	338.368	0,75%	17,24	16,97	17,58	17,37
14/03/2025	277.400	1,56%	17,15	16,92	17,58	17,24
13/03/2025	409.593	-2,86%	17,48	16,75	17,49	16,98
12/03/2025	496.258	0,17%	17,53	16,97	17,665	17,48
11/03/2025	563.499	3,38%	16,88	16,66	17,64	17,45
10/03/2025	532.489	-9,17%	18,51	16,7725	18,96	16,88
07/03/2025	601.794	3,86%	17,36	17,63	19,3499	18,59
06/03/2025	699.857	7,51%	17,36	17,2801	18,53	17,90
05/03/2025	442.240	7,28%	15,52	15,315	16,7599	16,65
04/03/2025	290.709	1,57%	15,00	14,57	15,56	15,52
03/03/2025	404.825	-1,10%	15,45	14,76	15,69	15,28
28/02/2025	423.766	-1,53%	16,11	15,21	17,30	15,45
27/02/2025	227.682	-3,39%	16,11	15,69	16,505	15,69
26/02/2025	155.860	-0,31%	16,71	16,00	16,57	16,24
25/02/2025	203.444	-2,75%	16,71	16,02	16,685	16,29
24/02/2025	129.451	1,76%	16,79	16,63	16,99	16,75
21/02/2025	154.139	-0,36%	17,30	16,30	16,78	16,46
20/02/2025	147.037	-3,75%	16,89	16,63	17,38	16,63
19/02/2025	166.596	2,78%	16,97	16,88	17,39	17,35