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 >
18/02/2025	184.970	-0,12%	17,02	16,47	17,07	16,88
17/02/2025	72.513	0,00%	17,02	16,85	17,16	16,90
14/02/2025	95.422	0,24%	16,41	16,86	17,20	16,90
13/02/2025	207.228	3,95%	16,41	16,28	17,02	16,86
12/02/2025	184.660	-0,31%	16,10	15,995	16,30	16,22
11/02/2025	183.322	0,68%	16,01	15,99	16,39	16,27
10/02/2025	184.611	0,12%	16,25	16,04	16,48	16,16
07/02/2025	169.746	-2,60%	16,84	16,00	16,675	16,14
06/02/2025	154.275	-1,60%	16,38	16,39	16,98	16,57
05/02/2025	197.615	2,81%	16,31	16,38	17,00	16,84
04/02/2025	193.400	0,92%	16,32	16,14	16,55	16,38
03/02/2025	188.048	-1,86%	16,32	16,07	16,57	16,33
31/01/2025	132.967	-2,12%	16,95	16,555	17,035	16,64
30/01/2025	121.916	0,89%	16,89	16,89	17,27	17,00
29/01/2025	171.303	-1,92%	17,16	16,705	17,205	16,85
28/01/2025	259.759	-1,32%	17,36	17,164	17,86	17,18
27/01/2025	201.024	1,16%	17,24	16,62	17,59	17,41
24/01/2025	131.252	1,53%	16,87	16,60	17,37	17,21
23/01/2025	216.327	-0,06%	17,56	16,36	16,95	16,95
22/01/2025	177.841	-3,80%	17,18	16,94	17,71	16,96
21/01/2025	205.824	3,10%	17,68	17,18	17,66	17,63
20/01/2025	81.291	0,00%	17,68	16,99	17,83	17,10
17/01/2025	130.570	-2,29%	16,83	16,985	17,83	17,10
16/01/2025	152.692	3,49%	16,83	16,76	17,569	17,50
15/01/2025	180.183	-1,28%	18,04	16,91	17,68	16,91
14/01/2025	212.637	-4,52%	18,14	16,875	17,9175	17,13
13/01/2025	163.970	-2,02%	18,14	17,75	18,251	17,94
09/01/2025	127.403	-0,53%	18,77	18,31	18,95	18,31
08/01/2025	127.108	-0,53%	18,77	18,37	18,95	18,85
07/01/2025	105.777	0,91%	18,82	18,6101	19,2403	18,95
06/01/2025	123.202	0,11%	18,82	18,72	19,275	18,78
03/01/2025	110.155	1,85%	18,63	18,265	18,83	18,76
02/01/2025	168.545	-0,27%	18,63	18,31	18,9686	18,42
31/12/2024	0	0,27%	18,53	18,385	18,81	18,47
30/12/2024	176.987	0,27%	18,63	17,77	18,64	18,47
27/12/2024	190.693	-1,66%	18,63	18,2237	18,77	18,37
26/12/2024	118.292	0,92%	18,44	18,35	18,87	18,68
24/12/2024	0	-0,43%	18,60	18,30	18,88	18,51
23/12/2024	191.430	1,36%	18,31	18,11	18,66	18,59
20/12/2024	205.203	-2,16%	18,56	18,33	19,15	18,34
19/12/2024	203.946	0,05%	18,88	18,66	19,26	18,75
18/12/2024	0	-3,60%	19,61	18,71	19,75	18,74
17/12/2024	178.916	-1,12%	19,49	19,36	19,815	19,44
16/12/2024	196.534	0,41%	19,49	19,49	20,14	19,66
13/12/2024	150.876	-3,26%	19,99	19,30	20,22	19,58
12/12/2024	115.854	0,55%	19,99	19,86	20,47	20,24
11/12/2024	121.275	-0,49%	20,97	19,8704	20,55	20,13
10/12/2024	125.475	-3,53%	20,97	19,92	20,99	20,23
09/12/2024	195.330	4,38%	20,20	20,20	21,36	20,97
06/12/2024	186.146	1,98%	20,04	19,59	20,545	20,09
05/12/2024	222.699	-2,48%	20,18	19,5159	20,35	19,70
04/12/2024	265.439	3,33%	19,56	19,46	20,88	20,20
03/12/2024	197.738	-0,10%	19,45	19,10	19,896	19,55
02/12/2024	289.183	6,94%	18,30	18,19	19,62	19,57
29/11/2024	73.029	-2,06%	18,902	17,697	18,902	18,30
27/11/2024	113.120	1,01%	18,17	17,63	18,63	18,07
26/11/2024	141.932	-2,40%	18,06	17,63	18,89	17,89
25/11/2024	238.556	2,57%	18,20	18,00	18,89	18,33
22/11/2024	294.253	5,43%	17,31	16,92	17,9499	17,87
21/11/2024	183.765	-1,91%	17,00	16,81	17,71	16,95
20/11/2024	185.991	1,65%	16,85	16,6064	17,53	17,28
19/11/2024	193.043	1,74%	17,35	16,6064	17,40	17,00
18/11/2024	214.541	-3,47%	17,75	16,61	17,75	16,71
15/11/2024	282.542	-2,70%	18,42	17,31	18,61	17,31
14/11/2024	212.866	-3,42%	19,25	17,65	19,56	17,79
13/11/2024	241.310	-5,12%	19,00	18,18	20,10	18,42
12/11/2024	200.797	-4,39%	19,84	19,11	21,11	19,16
11/11/2024	185.829	3,14%	19,84	19,709	21,11	20,04
08/11/2024	383.557	-11,44%	22,58	18,96	22,7725	19,43
07/11/2024	175.725	-2,91%	22,26	21,93	22,89	22,02
06/11/2024	194.528	2,95%	21,37	21,262	22,87	22,68
05/11/2024	137.617	%	21,37	21,07	22,032	21,10
04/11/2024	134.412	%	21,47	21,07	22,032	21,56
01/11/2024	127.526	%	21,47	21,0901	21,78	21,61
31/10/2024	226.903	%	21,00	20,455	21,89	21,45
30/10/2024	92.779	%	19,84	19,76	20,49	20,27
29/10/2024	148.899	%	19,86	19,39	20,06	19,66
28/10/2024	146.191	%	19,51	19,51	20,01	19,92
25/10/2024	134.790	%	19,22	18,76	19,35	18,95
24/10/2024	134.473	%	19,45	18,76	19,35	19,15
23/10/2024	86.020	%	19,45	19,10	19,73	19,05
22/10/2024	84.164	%	19,26	19,10	19,73	19,60
21/10/2024	154.045	%	19,66	19,16	19,75	19,33
18/10/2024	77.504	%	20,03	19,63	20,0525	19,76
17/10/2024	75.830	%	20,03	19,63	20,0525	19,66
16/10/2024	113.340	%	20,28	20,11	20,68	20,60
15/10/2024	109.972	%	20,28	20,11	20,68	20,26
14/10/2024	104.375	%	20,05	19,73	20,35	20,35
11/10/2024	119.110	%	20,05	19,45	20,14	19,99
10/10/2024	105.275	%	19,75	19,45	20,14	19,99
09/10/2024	112.090	%	20,39	19,88	20,4857	19,88
08/10/2024	111.246	%	20,39	20,07	20,795	20,53
07/10/2024	95.456	%	20,72	20,329	20,90	20,47
04/10/2024	99.980	%	20,82	20,55	20,99	20,89
03/10/2024	43.720	%	20,87	20,53	20,94	20,55
02/10/2024	57.626	%	20,98	20,60	21,225	21,13
01/10/2024	54.699	%	21,16	20,916	21,73	21,07
30/09/2024	112.316	%	21,16	21,16	21,73	21,73
27/09/2024	65.947	%	21,06	21,035	21,66	21,16
26/09/2024	132.182	%	21,33	20,68	21,33	20,92