Future Fintech Group Inc (FTFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
19/05/2023	14.262	-1,68%	1,16	1,16	1,26	1,17
18/05/2023	9.265	0,00%	1,18	1,1601	1,24	1,19
17/05/2023	5.352	0,85%	1,18	1,1601	1,235	1,19
16/05/2023	4.557	-1,67%	1,17	1,17	1,2594	1,18
15/05/2023	15.355	7,14%	1,13	1,13	1,3224	1,20
12/05/2023	8.890	-5,09%	1,15	1,12	1,1999	1,12
11/05/2023	11.691	-2,48%	1,24	1,15	1,23	1,18
10/05/2023	5.856	-3,20%	1,25	1,23	1,2937	1,21
09/05/2023	10.343	-2,34%	1,28	1,21	1,2935	1,25
08/05/2023	4.837	-3,76%	1,32	1,26	1,32	1,28
05/05/2023	26.122	0,76%	1,29	1,25	1,34	1,33
04/05/2023	16.499	-5,71%	1,33	1,32	1,44	1,32
03/05/2023	27.345	2,19%	1,40	1,35	1,44	1,40
02/05/2023	25.415	3,01%	1,31	1,31	1,45	1,37
01/05/2023	21.520	9,02%	1,25	1,23	1,35	1,33
28/04/2023	11.650	2,46%	1,24	1,2203	1,27	1,25
27/04/2023	2.750	1,30%	1,26	1,2101	1,265	1,2764
26/04/2023	7.977	-3,15%	1,28	1,24	1,3029	1,23
25/04/2023	6.007	2,42%	1,25	1,25	1,28	1,27
24/04/2023	26.844	0,81%	1,22	1,2136	1,37	1,24
21/04/2023	9.951	-9,23%	1,34	1,23	1,34	1,23
20/04/2023	11.085	-3,62%	1,33	1,33	1,37	1,33
19/04/2023	14.843	0,00%	1,38	1,33	1,38	1,38
18/04/2023	13.129	-4,83%	1,45	1,37	1,45	1,38
17/04/2023	7.345	2,84%	1,44	1,4001	1,46	1,45
14/04/2023	18.418	-3,43%	1,50	1,36	1,50	1,41
13/04/2023	22.047	8,15%	1,40	1,40	1,47	1,46
12/04/2023	17.233	-1,46%	1,35	1,33	1,39	1,35
11/04/2023	59.861	13,82%	1,24	1,252	1,40	1,40
10/04/2023	18.452	-0,81%	1,24	1,23	1,2897	1,23
06/04/2023	18.431	-1,59%	1,30	1,225	1,30	1,24
05/04/2023	45.225	5,00%	1,22	1,17	1,2799	1,26
04/04/2023	73.924	17,59%	1,12	1,06	1,27	1,27
03/04/2023	15.593	0,94%	1,09	1,0472	1,1195	1,08
31/03/2023	17.740	0,00%	1,09	1,04	1,10	1,07
30/03/2023	25.909	0,00%	1,07	1,05	1,13	1,07
29/03/2023	32.992	-2,73%	1,12	1,0518	1,13	1,07
28/03/2023	10.917	-4,35%	1,13	1,10	1,1699	1,10
27/03/2023	15.527	-3,36%	1,19	1,14	1,19	1,15
24/03/2023	27.403	0,00%	1,18	1,16	1,19	1,19
23/03/2023	23.571	-1,65%	1,21	1,175	1,25	1,19
22/03/2023	23.643	-1,40%	1,24	1,18	1,3197	1,2227
21/03/2023	20.649	4,20%	1,22	1,20	1,26	1,24
20/03/2023	31.837	-2,46%	1,20	1,17	1,32	1,19
17/03/2023	23.368	0,00%	1,17	1,17	1,2499	1,21
16/03/2023	10.099	-1,63%	1,22	1,20	1,26	1,21
15/03/2023	11.187	-2,40%	1,30	1,22	1,30	1,22
14/03/2023	30.755	-3,85%	1,31	1,22	1,3799	1,25
13/03/2023	65.746	4,00%	1,22	1,22	1,37	1,30
10/03/2023	45.811	-9,42%	1,37	1,21	1,37	1,25
09/03/2023	29.578	-10,10%	1,51	1,3507	1,7207	1,38
08/03/2023	19.062	-8,08%	1,67	1,52	1,7207	1,535
07/03/2023	9.675	-2,34%	1,71	1,653	1,78	1,67
06/03/2023	3.804	-1,16%	1,71	1,70	1,78	1,71
03/03/2023	30.507	-0,58%	1,74	1,66	1,75	1,73
02/03/2023	9.666	-2,79%	1,78	1,7202	1,76	1,74
01/03/2023	34.243	1,13%	1,80	1,77	1,80	1,79
28/02/2023	9.037	2,31%	1,77	1,74	1,78	1,77
27/02/2023	15.073	-0,29%	1,72	1,72	1,7999	1,73
24/02/2023	10.958	-0,86%	1,71	1,70	1,76	1,735
23/02/2023	6.745	-1,69%	1,80	1,7317	1,83	1,75
22/02/2023	24.614	-4,30%	1,86	1,7789	1,9686	1,78
21/02/2023	26.199	-6,53%	2,00	1,80	2,00	1,86
20/02/2023	31.139	2,05%	1,96	1,85	2,01	1,99
17/02/2023	31.139	2,05%	1,96	1,85	2,01	1,99
16/02/2023	29.599	0,00%	1,87	1,87	2,07	1,95
15/02/2023	19.754	4,28%	1,87	1,825	1,98	1,95
14/02/2023	12.334	-2,09%	1,88	1,80	1,89	1,87
13/02/2023	30.491	5,53%	1,90	1,77	1,93	1,91
10/02/2023	70.412	-3,72%	1,87	1,61	1,87	1,81
09/02/2023	34.713	-6,00%	2,00	1,85	2,00	1,88
08/02/2023	13.955	-1,48%	2,03	1,985	2,04	2,00
07/02/2023	13.645	-2,40%	2,09	1,9501	2,09	2,03
06/02/2023	21.134	0,48%	2,07	2,02	2,10	2,08
03/02/2023	92.334	6,60%	2,02	1,95	2,17	2,10
02/02/2023	90.804	-1,01%	2,07	1,90	2,11	1,97
01/02/2023	126.377	-9,53%	2,16	1,84	2,16	1,99