Future Fintech Group Inc (FTFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
06/10/2023	10.104	-1,87%	1,06	1,0506	1,09	1,05
05/10/2023	9.588	0,94%	1,12	1,06	1,12	1,07
04/10/2023	14.571	-5,36%	1,11	1,06	1,1001	1,06
03/10/2023	13.608	0,90%	1,09	1,09	1,13	1,12
02/10/2023	11.608	0,15%	1,13	1,08	1,13	1,0916
29/09/2023	20.119	-2,68%	1,07	1,07	1,1101	1,09
28/09/2023	20.805	3,70%	1,07	1,05	1,13	1,12
27/09/2023	22.622	-2,26%	1,10	1,08	1,105	1,08
26/09/2023	4.572	2,76%	1,12	1,08	1,1031	1,1098
25/09/2023	7.901	-5,26%	1,12	1,09	1,14	1,08
22/09/2023	7.184	-0,87%	1,14	1,14	1,1588	1,14
21/09/2023	6.647	1,77%	1,10	1,10	1,1685	1,15
20/09/2023	7.172	-1,74%	1,13	1,12	1,16	1,13
19/09/2023	25.899	-0,86%	1,18	1,1197	1,18	1,15
18/09/2023	8.081	-2,52%	1,18	1,1305	1,18	1,16
15/09/2023	14.142	-2,46%	1,11	1,18	1,21	1,19
14/09/2023	6.363	3,39%	1,11	1,18	1,23	1,22
13/09/2023	10.940	2,61%	1,11	1,17	1,1898	1,18
12/09/2023	22.223	5,41%	1,11	1,11	1,18	1,17
11/09/2023	29.867	-0,89%	1,15	1,10	1,1942	1,11
08/09/2023	22.346	0,89%	1,22	1,081	1,16	1,13
07/09/2023	45.542	-10,40%	1,22	1,07	1,24	1,12
06/09/2023	18.820	-2,34%	1,26	1,23	1,28	1,25
05/09/2023	63.015	-7,25%	1,38	1,258	1,36	1,28
04/09/2023	16.308	1,47%	1,40	1,36	1,45	1,38
01/09/2023	16.308	1,47%	1,40	1,36	1,45	1,38
31/08/2023	10.064	-6,21%	1,38	1,36	1,455	1,36
30/08/2023	10.678	-0,69%	1,47	1,40	1,46	1,45
29/08/2023	32.309	2,82%	1,45	1,37	1,50	1,46
28/08/2023	4.745	-1,39%	1,45	1,41	1,50	1,42
25/08/2023	15.660	0,73%	1,38	1,36	1,4888	1,38
24/08/2023	4.974	-4,86%	1,37	1,32	1,40	1,37
23/08/2023	29.462	-2,70%	1,54	1,40	1,58	1,44
22/08/2023	18.342	4,23%	1,50	1,38	1,48	1,48
21/08/2023	18.242	1,43%	1,35	1,3565	1,50	1,42
18/08/2023	48.384	3,70%	1,35	1,31	1,4299	1,40
17/08/2023	14.307	-0,74%	1,38	1,3304	1,45	1,35
16/08/2023	46.151	-8,73%	1,53	1,36	1,53	1,36
15/08/2023	21.694	-12,87%	1,67	1,48	1,67	1,49
14/08/2023	35.964	-10,47%	1,89	1,65	1,94	1,71
11/08/2023	43.190	1,60%	1,89	1,85	1,94	1,91
10/08/2023	86.612	10,95%	1,70	1,70	1,92	1,875
09/08/2023	31.866	3,68%	1,60	1,6301	1,72	1,69
08/08/2023	22.916	0,00%	1,44	1,5701	1,685	1,63
07/08/2023	61.353	13,19%	1,44	1,44	1,78	1,63
04/08/2023	18.845	-8,28%	1,60	1,44	1,60	1,44
03/08/2023	27.937	1,29%	1,43	1,54	1,60	1,57
02/08/2023	92.118	7,64%	1,43	1,43	1,66	1,55
01/08/2023	113.063	4,35%	1,35	1,35	1,50	1,44
31/07/2023	28.751	13,12%	1,25	1,25	1,38	1,38
28/07/2023	10.044	4,27%	1,20	1,19	1,25	1,22
27/07/2023	12.624	-3,28%	1,24	1,18	1,24	1,18
26/07/2023	14.834	-1,61%	1,27	1,21	1,2798	1,22
25/07/2023	32.773	-3,13%	1,31	1,23	1,30	1,24
24/07/2023	17.194	0,00%	1,31	1,26	1,29	1,28
21/07/2023	37.063	-3,03%	1,31	1,2601	1,32	1,28
20/07/2023	13.270	-0,75%	1,36	1,28	1,33	1,32
19/07/2023	14.936	3,10%	1,36	1,2975	1,36	1,33
18/07/2023	45.125	-6,52%	1,44	1,28	1,387	1,29
17/07/2023	30.209	-3,50%	1,44	1,36	1,44	1,38
14/07/2023	33.159	-5,30%	1,50	1,40	1,55	1,43
13/07/2023	222.108	11,85%	1,35	1,28	1,6399	1,51
12/07/2023	26.682	-0,74%	1,45	1,3313	1,45	1,35
11/07/2023	42.398	3,03%	1,39	1,2884	1,45	1,36
10/07/2023	44.184	-5,04%	1,39	1,28	1,39	1,32
07/07/2023	28.031	6,92%	1,33	1,31	1,42	1,39
06/07/2023	7.872	-4,41%	1,31	1,28	1,35	1,30
05/07/2023	7.184	1,49%	1,31	1,2801	1,3699	1,36
04/07/2023	20.483	5,39%	1,24	1,24	1,40	1,37
03/07/2023	20.453	6,15%	1,24	1,24	1,40	1,38
30/06/2023	24.871	0,00%	1,30	1,25	1,33	1,30
29/06/2023	19.701	-3,70%	1,35	1,29	1,35	1,30
28/06/2023	11.814	3,85%	1,30	1,2901	1,365	1,35
27/06/2023	5.198	-2,26%	1,35	1,30	1,36	1,30
26/06/2023	44.085	-2,86%	1,41	1,2701	1,42	1,36
23/06/2023	38.680	-1,42%	1,43	1,25	1,4306	1,39
22/06/2023	25.486	5,22%	1,36	1,30	1,41	1,41
21/06/2023	198.179	5,51%	1,24	1,24	1,4399	1,34
20/06/2023	14.138	0,00%	1,24	1,23	1,29	1,27
19/06/2023	9.829	-0,78%	1,32	1,23	1,28	1,27
16/06/2023	9.829	-0,78%	1,32	1,23	1,28	1,27
15/06/2023	13.957	-0,78%	1,32	1,23	1,32	1,28
14/06/2023	11.862	-1,53%	1,31	1,23	1,34	1,29
13/06/2023	10.262	-1,50%	1,33	1,2901	1,35	1,31
12/06/2023	8.162	-0,75%	1,33	1,3033	1,36	1,33
09/06/2023	7.096	-2,90%	1,32	1,32	1,36	1,34
08/06/2023	9.733	0,00%	1,40	1,2301	1,38	1,38
07/06/2023	13.024	3,76%	1,35	1,3201	1,38	1,38
06/06/2023	21.528	2,31%	1,28	1,28	1,36	1,33
05/06/2023	30.805	3,08%	1,26	1,26	1,365	1,34
02/06/2023	77.286	-7,14%	1,33	1,25	1,388	1,30
01/06/2023	276.677	13,82%	1,18	1,18	1,55	1,40
31/05/2023	37.811	-6,20%	1,22	1,11	1,2497	1,23
30/05/2023	37.811	-6,20%	1,22	1,11	1,2497	1,135
29/05/2023	5.542	2,56%	1,17	1,17	1,22	1,20
26/05/2023	5.542	2,56%	1,17	1,17	1,22	1,20
25/05/2023	11.028	-2,50%	1,17	1,1527	1,20	1,17
24/05/2023	11.294	0,00%	1,24	1,18	1,24	1,20
23/05/2023	6.695	-1,64%	1,19	1,20	1,23	1,20
22/05/2023	17.449	4,27%	1,22	1,18	1,27	1,22